SCHD Historical Prices

Summary

Key Stock Metrics

23.87

(April 9, 2025)

52-Week Low

29.72

(November 25, 2024)

52-Week High

29.72

(November 25, 2024)

All-Time High

26.17

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	8.95	8.95	8.91	8.93	948435
2012-02-03	9.01	9.03	8.99	9.02	482898
2012-02-06	9.00	9.02	8.98	9.02	773451
2012-02-07	9.01	9.05	8.96	9.03	821058
2012-02-08	9.04	9.05	9.00	9.03	574821
2012-02-09	9.06	9.06	8.99	9.03	502734
2012-02-10	8.97	8.98	8.94	8.98	684615
2012-02-13	9.04	9.04	8.98	9.02	581520
2012-02-14	9.01	9.02	8.96	9.02	362388
2012-02-15	9.05	9.05	8.96	8.97	446970
2012-02-16	9.01	9.06	8.99	9.05	420810
2012-02-17	9.10	9.11	9.07	9.10	512094
2012-02-21	9.13	9.14	9.06	9.08	960468
2012-02-22	9.08	9.09	9.04	9.06	369237
2012-02-23	9.07	9.11	9.04	9.10	706596
2012-02-24	9.13	9.14	9.11	9.12	280293
2012-02-27	9.09	9.16	9.07	9.13	438543
2012-02-28	9.14	9.16	9.12	9.16	314514
2012-02-29	9.18	9.18	9.11	9.12	347610
2012-03-01	9.15	9.18	9.11	9.15	420171
2012-03-02	9.15	9.15	9.10	9.13	352446
2012-03-05	9.12	9.12	9.08	9.12	985188
2012-03-06	9.04	9.04	8.99	9.01	910014
2012-03-07	9.03	9.06	9.01	9.06	368640
2012-03-08	9.10	9.13	9.08	9.11	338283
2012-03-09	9.13	9.16	9.11	9.13	333915
2012-03-12	9.14	9.18	9.13	9.17	548022
2012-03-13	9.21	9.28	9.20	9.28	442962
2012-03-14	9.28	9.29	9.24	9.26	391020
2012-03-15	9.27	9.29	9.25	9.29	633291
2012-03-16	9.32	9.32	9.29	9.29	390882
2012-03-19	9.24	9.27	9.21	9.26	415548
2012-03-20	9.22	9.24	9.20	9.23	302145
2012-03-21	9.24	9.24	9.20	9.22	342600
2012-03-22	9.17	9.18	9.14	9.17	341916
2012-03-23	9.19	9.20	9.14	9.19	195921
2012-03-26	9.24	9.30	9.24	9.30	566661
2012-03-27	9.32	9.32	9.29	9.29	393225
2012-03-28	9.29	9.29	9.21	9.25	340710
2012-03-29	9.21	9.27	9.17	9.27	360555
2012-03-30	9.30	9.31	9.27	9.30	268428
2012-04-02	9.30	9.37	9.29	9.36	280584
2012-04-03	9.34	9.42	9.26	9.31	372702
2012-04-04	9.24	9.27	9.23	9.26	387567
2012-04-05	9.23	9.26	9.22	9.25	321486
2012-04-09	9.16	9.18	9.14	9.15	393114
2012-04-10	9.13	9.13	9.02	9.02	464670
2012-04-11	9.11	9.11	9.07	9.08	557250
2012-04-12	9.09	9.17	9.08	9.17	236364
2012-04-13	9.15	9.16	9.09	9.10	333465
2012-04-16	9.13	9.17	9.11	9.14	460191
2012-04-17	9.19	9.25	9.18	9.24	269925
2012-04-18	9.20	9.23	9.19	9.21	191217
2012-04-19	9.22	9.22	9.13	9.17	355290
2012-04-20	9.20	9.24	9.20	9.21	203124
2012-04-23	9.13	9.13	9.09	9.13	344010
2012-04-24	9.15	9.18	9.14	9.15	271194
2012-04-25	9.22	9.25	9.21	9.24	523425
2012-04-26	9.23	9.30	9.22	9.30	385971
2012-04-27	9.32	9.32	9.28	9.31	417087
2012-04-30	9.29	9.29	9.27	9.29	238302
2012-05-01	9.29	9.36	9.26	9.33	251421
2012-05-02	9.29	9.32	9.27	9.32	318774
2012-05-03	9.32	9.33	9.27	9.29	189462
2012-05-04	9.26	9.26	9.18	9.19	483756
2012-05-07	9.16	9.21	9.15	9.19	246987
2012-05-08	9.14	9.17	9.08	9.16	331434
2012-05-09	9.09	9.13	9.04	9.09	297207
2012-05-10	9.17	9.17	9.12	9.12	211164
2012-05-11	9.10	9.19	9.10	9.12	310566
2012-05-14	9.07	9.10	9.02	9.06	521745
2012-05-15	9.04	9.09	9.01	9.03	308157
2012-05-16	9.07	9.09	9.03	9.03	261900
2012-05-17	9.04	9.04	8.92	8.92	606390
2012-05-18	8.94	8.96	8.85	8.86	339948
2012-05-21	8.87	8.95	8.86	8.94	397116
2012-05-22	8.96	8.99	8.91	8.95	333549
2012-05-23	8.91	8.94	8.83	8.94	279495
2012-05-24	8.97	9.00	8.94	9.00	186171
2012-05-25	9.01	9.02	8.94	8.96	156372
2012-05-29	9.02	9.04	8.99	9.04	317925
2012-05-30	8.99	8.99	8.93	8.94	373725
2012-05-31	8.95	8.99	8.88	8.93	259344
2012-06-01	8.82	8.84	8.76	8.76	698292
2012-06-04	8.77	8.78	8.71	8.76	756498
2012-06-05	8.75	8.79	8.74	8.79	331488
2012-06-06	8.84	8.95	8.83	8.95	214776
2012-06-07	9.05	9.05	8.98	9.00	329280
2012-06-08	8.97	9.06	8.97	9.05	212673
2012-06-11	9.13	9.13	8.98	8.99	229470
2012-06-12	9.02	9.07	8.98	9.07	208554
2012-06-13	9.06	9.09	9.01	9.03	371859
2012-06-14	9.06	9.15	9.05	9.13	164067
2012-06-15	9.17	9.20	9.15	9.20	276921
2012-06-18	9.11	9.16	9.09	9.14	341943
2012-06-19	9.17	9.22	9.16	9.20	516069
2012-06-20	9.19	9.19	9.10	9.16	329709
2012-06-21	9.16	9.18	9.00	9.01	278916
2012-06-22	9.04	9.07	9.03	9.06	266577
2012-06-25	8.98	8.98	8.92	8.95	522897
2012-06-26	8.97	9.01	8.92	8.98	319785
2012-06-27	9.01	9.06	9.01	9.06	419862
2012-06-28	9.01	9.06	8.95	9.05	439653
2012-06-29	9.19	9.25	9.17	9.25	371952
2012-07-02	9.27	9.30	9.21	9.25	340992
2012-07-03	9.27	9.30	9.25	9.30	265215
2012-07-05	9.28	9.31	9.25	9.28	295455
2012-07-06	9.23	9.23	9.18	9.23	405474
2012-07-09	9.23	9.23	9.18	9.21	709488
2012-07-10	9.25	9.27	9.16	9.18	306708
2012-07-11	9.20	9.20	9.13	9.17	182832
2012-07-12	9.14	9.18	9.10	9.16	191085
2012-07-13	9.18	9.29	9.18	9.29	257133
2012-07-16	9.28	9.28	9.23	9.27	379383
2012-07-17	9.29	9.34	9.23	9.33	471771
2012-07-18	9.33	9.41	9.31	9.40	340593
2012-07-19	9.43	9.44	9.38	9.44	494817
2012-07-20	9.39	9.39	9.34	9.37	248160
2012-07-23	9.27	9.29	9.22	9.28	274524
2012-07-24	9.29	9.29	9.15	9.20	613041
2012-07-25	9.26	9.26	9.20	9.23	216699
2012-07-26	9.35	9.38	9.33	9.38	189549
2012-07-27	9.43	9.53	9.40	9.50	401964
2012-07-30	9.51	9.55	9.50	9.52	357453
2012-07-31	9.52	9.52	9.48	9.48	704823
2012-08-01	9.52	9.52	9.44	9.46	217359
2012-08-02	9.40	9.42	9.31	9.38	382431
2012-08-03	9.51	9.54	9.49	9.52	309813
2012-08-06	9.54	9.55	9.50	9.50	340068
2012-08-07	9.54	9.54	9.51	9.52	345195
2012-08-08	9.50	9.54	9.49	9.54	358407
2012-08-09	9.53	9.55	9.51	9.53	216555
2012-08-10	9.51	9.56	9.48	9.56	5325912
2012-08-13	9.56	9.57	9.51	9.55	554571
2012-08-14	9.57	9.59	9.55	9.57	320850
2012-08-15	9.57	9.59	9.56	9.57	245328
2012-08-16	9.58	9.62	9.55	9.61	263055
2012-08-17	9.64	9.64	9.59	9.61	270099
2012-08-20	9.61	9.61	9.57	9.61	376515
2012-08-21	9.62	9.64	9.55	9.57	238419
2012-08-22	9.54	9.56	9.51	9.54	310590
2012-08-23	9.53	9.53	9.47	9.48	356931
2012-08-24	9.47	9.56	9.47	9.55	380199
2012-08-27	9.56	9.58	9.54	9.55	713907
2012-08-28	9.53	9.57	9.53	9.55	318267
2012-08-29	9.57	9.57	9.53	9.54	340695
2012-08-30	9.51	9.51	9.47	9.49	236103
2012-08-31	9.54	9.57	9.50	9.55	604257
2012-09-04	9.54	9.54	9.46	9.51	355872
2012-09-05	9.51	9.53	9.48	9.49	165369
2012-09-06	9.54	9.65	9.54	9.65	384543
2012-09-07	9.66	9.67	9.62	9.64	1287414
2012-09-10	9.63	9.63	9.59	9.59	930459
2012-09-11	9.61	9.64	9.60	9.61	434331
2012-09-12	9.62	9.63	9.58	9.59	396804
2012-09-13	9.59	9.75	9.59	9.72	302565
2012-09-14	9.75	9.77	9.70	9.73	569094
2012-09-17	9.65	9.67	9.63	9.65	408876
2012-09-18	9.64	9.66	9.63	9.65	295866
2012-09-19	9.67	9.68	9.64	9.65	191847
2012-09-20	9.62	9.66	9.61	9.65	223182
2012-09-21	9.70	9.71	9.65	9.65	232008
2012-09-24	9.63	9.68	9.62	9.67	409962
2012-09-25	9.70	9.70	9.61	9.61	328740
2012-09-26	9.61	9.62	9.57	9.57	485739
2012-09-27	9.62	9.65	9.58	9.62	550890
2012-09-28	9.60	9.60	9.54	9.59	284937
2012-10-01	9.61	9.67	9.60	9.62	323946
2012-10-02	9.65	9.66	9.57	9.61	367071
2012-10-03	9.63	9.65	9.58	9.63	201351
2012-10-04	9.67	9.70	9.66	9.68	480783
2012-10-05	9.73	9.75	9.70	9.72	627927
2012-10-08	9.71	9.72	9.68	9.71	752796
2012-10-09	9.71	9.72	9.64	9.64	417060
2012-10-10	9.63	9.63	9.55	9.55	390687
2012-10-11	9.62	9.62	9.55	9.55	533112
2012-10-12	9.57	9.61	9.53	9.55	288228
2012-10-15	9.56	9.64	9.55	9.64	525279
2012-10-16	9.67	9.72	9.67	9.72	648552
2012-10-17	9.73	9.75	9.72	9.74	558501
2012-10-18	9.73	9.76	9.70	9.75	359196
2012-10-19	9.74	9.74	9.60	9.62	444012
2012-10-22	9.61	9.62	9.55	9.61	504129
2012-10-23	9.53	9.53	9.43	9.48	714174
2012-10-24	9.49	9.50	9.44	9.45	632997
2012-10-25	9.51	9.53	9.45	9.50	460671
2012-10-26	9.51	9.51	9.45	9.48	328536
2012-10-31	9.53	9.55	9.45	9.49	539724
2012-11-01	9.51	9.59	9.51	9.56	772827
2012-11-02	9.61	9.61	9.47	9.48	648870
2012-11-05	9.48	9.50	9.44	9.48	621897
2012-11-06	9.50	9.59	9.50	9.56	591654
2012-11-07	9.50	9.50	9.33	9.39	1422993
2012-11-08	9.38	9.41	9.28	9.29	1289559
2012-11-09	9.27	9.36	9.26	9.30	697632
2012-11-12	9.31	9.33	9.28	9.30	248367
2012-11-13	9.28	9.38	9.27	9.29	459879
2012-11-14	9.31	9.31	9.16	9.18	3403023
2012-11-15	9.15	9.18	9.11	9.15	445848
2012-11-16	9.17	9.20	9.10	9.19	562059
2012-11-19	9.26	9.31	9.25	9.31	568236
2012-11-20	9.32	9.33	9.25	9.32	496407
2012-11-21	9.33	9.34	9.31	9.34	380643
2012-11-23	9.40	9.46	9.37	9.46	279774
2012-11-26	9.42	9.44	9.40	9.44	482715
2012-11-27	9.43	9.47	9.40	9.41	521955
2012-11-28	9.37	9.48	9.35	9.48	564960
2012-11-29	9.52	9.53	9.46	9.50	1017876
2012-11-30	9.52	9.54	9.50	9.54	407010
2012-12-03	9.57	9.57	9.47	9.47	442170
2012-12-04	9.47	9.50	9.46	9.47	645807
2012-12-05	9.49	9.54	9.44	9.50	293784
2012-12-06	9.51	9.54	9.50	9.54	234264
2012-12-07	9.57	9.59	9.54	9.59	318279
2012-12-10	9.59	9.61	9.58	9.59	332628
2012-12-11	9.62	9.68	9.62	9.64	363087
2012-12-12	9.67	9.68	9.61	9.62	394839
2012-12-13	9.61	9.63	9.55	9.57	270468
2012-12-14	9.57	9.59	9.55	9.56	347712
2012-12-17	9.59	9.63	9.58	9.62	666054
2012-12-18	9.63	9.70	9.61	9.70	948903
2012-12-19	9.71	9.71	9.64	9.64	365103
2012-12-20	9.65	9.68	9.63	9.68	338673
2012-12-21	9.57	9.65	9.55	9.61	701013
2012-12-24	9.50	9.50	9.47	9.49	249600
2012-12-26	9.51	9.51	9.43	9.44	718773
2012-12-27	9.45	9.46	9.34	9.43	657489
2012-12-28	9.39	9.41	9.31	9.32	836826
2012-12-31	9.31	9.45	9.30	9.44	1069581
2013-01-02	9.62	9.65	9.58	9.64	4556133
2013-01-03	9.66	9.67	9.63	9.64	543342
2013-01-04	9.68	9.70	9.65	9.69	532962
2013-01-07	9.68	9.68	9.64	9.66	960414
2013-01-08	9.64	9.65	9.61	9.63	551199
2013-01-09	9.65	9.68	9.65	9.67	548058
2013-01-10	9.71	9.73	9.67	9.73	3337035
2013-01-11	9.73	9.74	9.71	9.74	563169
2013-01-14	9.75	9.77	9.74	9.76	773577
2013-01-15	9.73	9.79	9.73	9.78	496953
2013-01-16	9.76	9.78	9.75	9.77	513456
2013-01-17	9.81	9.89	9.80	9.87	622164
2013-01-18	9.87	9.88	9.82	9.88	908193
2013-01-22	9.88	9.91	9.85	9.90	1526976
2013-01-23	9.90	9.92	9.88	9.92	1585725
2013-01-24	9.94	9.98	9.94	9.96	722073
2013-01-25	9.99	10.01	9.96	10.00	924045
2013-01-28	10.02	10.03	9.97	10.00	2062683
2013-01-29	9.99	10.06	9.99	10.06	1491630
2013-01-30	10.06	10.07	10.01	10.02	1007136
2013-01-31	10.01	10.02	9.97	9.97	1700736
2013-02-01	10.02	10.07	10.02	10.07	701895
2013-02-04	10.01	10.01	9.97	9.97	1168143
2013-02-05	10.03	10.08	10.02	10.05	768852
2013-02-06	10.02	10.06	10.00	10.06	675444
2013-02-07	10.08	10.08	10.00	10.06	664425
2013-02-08	10.08	10.10	10.07	10.08	537237
2013-02-11	10.08	10.09	10.06	10.08	566610
2013-02-12	10.09	10.11	10.07	10.10	838773
2013-02-13	10.11	10.12	10.07	10.09	588099
2013-02-14	10.08	10.11	10.06	10.10	653007
2013-02-15	10.12	10.12	10.07	10.11	381165
2013-02-19	10.13	10.18	10.12	10.18	917097
2013-02-20	10.18	10.19	10.11	10.11	699963
2013-02-21	10.10	10.11	10.06	10.09	535032
2013-02-22	10.12	10.16	10.11	10.16	588474
2013-02-25	10.20	10.23	10.02	10.02	862818
2013-02-26	10.07	10.12	10.04	10.10	494133
2013-02-27	10.09	10.22	10.08	10.20	540741
2013-02-28	10.20	10.25	10.18	10.18	1016787
2013-03-01	10.15	10.24	10.13	10.22	469533
2013-03-04	10.22	10.27	10.19	10.27	755904
2013-03-05	10.32	10.35	10.31	10.34	598701
2013-03-06	10.35	10.38	10.33	10.35	648102
2013-03-07	10.37	10.37	10.35	10.36	619578
2013-03-08	10.40	10.41	10.35	10.40	896730
2013-03-11	10.39	10.44	10.38	10.43	832131
2013-03-12	10.44	10.45	10.40	10.43	763767
2013-03-13	10.44	10.46	10.40	10.45	510999
2013-03-14	10.48	10.49	10.46	10.48	2563914
2013-03-15	10.47	10.47	10.43	10.46	654753
2013-03-18	10.32	10.39	10.30	10.35	963522
2013-03-19	10.37	10.40	10.32	10.37	524265
2013-03-20	10.42	10.47	10.42	10.45	556419
2013-03-21	10.42	10.46	10.39	10.41	971457
2013-03-22	10.43	10.50	10.43	10.49	606378
2013-03-25	10.53	10.54	10.42	10.46	1745739
2013-03-26	10.50	10.56	10.49	10.55	2785290
2013-03-27	10.51	10.56	10.47	10.55	1083435
2013-03-28	10.55	10.61	10.54	10.60	1969740
2013-04-01	10.59	10.61	10.55	10.57	1186458
2013-04-02	10.61	10.64	10.59	10.62	799482
2013-04-03	10.63	10.64	10.51	10.53	1031544
2013-04-04	10.54	10.58	10.52	10.57	661161
2013-04-05	10.47	10.53	10.44	10.53	888975
2013-04-08	10.52	10.58	10.49	10.58	673470
2013-04-09	10.61	10.66	10.57	10.64	710001
2013-04-10	10.67	10.75	10.66	10.73	735861
2013-04-11	10.72	10.78	10.72	10.75	975549
2013-04-12	10.72	10.75	10.70	10.75	425289
2013-04-15	10.70	10.71	10.54	10.54	1257894
2013-04-16	10.62	10.69	10.60	10.68	974712
2013-04-17	10.64	10.64	10.53	10.59	1278843
2013-04-18	10.62	10.63	10.53	10.57	527592
2013-04-19	10.62	10.70	10.62	10.70	466986
2013-04-22	10.72	10.78	10.67	10.76	774552
2013-04-23	10.79	10.85	10.73	10.85	1416348
2013-04-24	10.87	10.87	10.81	10.82	859386
2013-04-25	10.86	10.89	10.82	10.84	1135626
2013-04-26	10.84	10.85	10.81	10.83	716739
2013-04-29	10.86	10.92	10.84	10.90	533070
2013-04-30	10.90	10.92	10.84	10.91	1399797
2013-05-01	10.91	10.91	10.83	10.84	844404
2013-05-02	10.85	10.93	10.84	10.93	643287
2013-05-03	11.01	11.05	11.01	11.03	942507
2013-05-06	11.04	11.04	11.00	11.02	1041423
2013-05-07	11.03	11.07	11.02	11.06	1424958
2013-05-08	11.05	11.08	11.03	11.07	960522
2013-05-09	11.07	11.11	11.03	11.06	896103
2013-05-10	11.07	11.09	11.03	11.08	575373
2013-05-13	11.08	11.11	11.05	11.09	584505
2013-05-14	11.10	11.21	11.10	11.21	1103256
2013-05-15	11.18	11.32	11.18	11.30	1334619
2013-05-16	11.26	11.30	11.22	11.22	785673
2013-05-17	11.25	11.32	11.25	11.32	1015068
2013-05-20	11.31	11.36	11.30	11.31	1363224
2013-05-21	11.33	11.38	11.31	11.34	801984
2013-05-22	11.35	11.46	11.25	11.28	1291059
2013-05-23	11.18	11.28	11.17	11.25	1458339
2013-05-24	11.21	11.28	11.18	11.27	961899
2013-05-28	11.37	11.43	11.31	11.34	979443
2013-05-29	11.29	11.29	11.17	11.20	1071792
2013-05-30	11.22	11.27	11.21	11.22	625053
2013-05-31	11.19	11.24	11.05	11.07	1103139
2013-06-03	11.09	11.17	11.05	11.17	1105278
2013-06-04	11.19	11.22	11.07	11.12	1009017
2013-06-05	11.09	11.11	10.97	10.98	1835184
2013-06-06	10.98	11.04	10.91	11.04	935199
2013-06-07	11.13	11.20	11.09	11.19	941715
2013-06-10	11.21	11.23	11.17	11.19	923763
2013-06-11	11.12	11.19	11.08	11.11	868023
2013-06-12	11.20	11.20	11.02	11.03	515268
2013-06-13	11.02	11.17	10.99	11.15	573165
2013-06-14	11.14	11.18	11.08	11.11	693216
2013-06-17	11.18	11.24	11.13	11.19	809292
2013-06-18	11.20	11.28	11.20	11.26	945648
2013-06-19	11.26	11.27	11.09	11.09	980400
2013-06-20	11.01	11.01	10.79	10.82	1907673
2013-06-21	10.91	10.93	10.80	10.89	1500774
2013-06-24	10.74	10.81	10.64	10.73	1652208
2013-06-25	10.82	10.82	10.73	10.79	951657
2013-06-26	10.88	10.94	10.85	10.92	822945
2013-06-27	10.99	11.02	10.95	10.96	1197828
2013-06-28	10.95	10.99	10.89	10.90	1206192
2013-07-01	10.96	11.04	10.95	10.97	884919
2013-07-02	10.96	11.02	10.90	10.95	828798
2013-07-03	10.91	10.97	10.88	10.95	371565
2013-07-05	11.03	11.03	10.93	11.03	849582
2013-07-08	11.10	11.13	11.08	11.11	948246
2013-07-09	11.18	11.21	11.15	11.20	1039917
2013-07-10	11.20	11.23	11.17	11.20	887574
2013-07-11	11.33	11.37	11.30	11.37	1236024
2013-07-12	11.36	11.37	11.32	11.37	664608
2013-07-15	11.38	11.41	11.37	11.40	742224
2013-07-16	11.39	11.39	11.34	11.36	716091
2013-07-17	11.40	11.41	11.36	11.39	1082781
2013-07-18	11.41	11.45	11.38	11.41	877812
2013-07-19	11.38	11.41	11.35	11.41	569877
2013-07-22	11.42	11.43	11.38	11.41	987654
2013-07-23	11.44	11.44	11.40	11.42	719874
2013-07-24	11.46	11.46	11.36	11.39	738609
2013-07-25	11.36	11.40	11.33	11.40	790644
2013-07-26	11.36	11.41	11.29	11.41	671124
2013-07-29	11.38	11.40	11.35	11.38	543450
2013-07-30	11.44	11.44	11.36	11.39	439089
2013-07-31	11.41	11.46	11.39	11.40	699351
2013-08-01	11.47	11.51	11.47	11.50	858444
2013-08-02	11.48	11.51	11.44	11.50	607134
2013-08-05	11.50	11.50	11.47	11.48	813660
2013-08-06	11.48	11.48	11.43	11.46	478209
2013-08-07	11.42	11.45	11.39	11.43	485928
2013-08-08	11.47	11.49	11.41	11.47	428721
2013-08-09	11.46	11.47	11.37	11.42	525039
2013-08-12	11.38	11.42	11.37	11.39	509046
2013-08-13	11.42	11.44	11.36	11.42	408696
2013-08-14	11.40	11.41	11.33	11.34	565638
2013-08-15	11.27	11.27	11.14	11.16	1364760
2013-08-16	11.14	11.17	11.10	11.13	810987
2013-08-19	11.12	11.16	11.09	11.09	551454
2013-08-20	11.12	11.15	11.08	11.10	841407
2013-08-21	11.08	11.10	11.00	11.02	664761
2013-08-22	11.05	11.12	11.03	11.10	482148
2013-08-23	11.15	11.19	11.11	11.18	411006
2013-08-26	11.19	11.19	11.12	11.12	426744
2013-08-27	11.03	11.06	10.97	10.98	818523
2013-08-28	10.99	11.05	10.98	11.02	631470
2013-08-29	11.00	11.07	10.98	11.02	492849
2013-08-30	11.02	11.04	10.96	11.00	308946
2013-09-03	11.06	11.08	10.97	10.99	921573
2013-09-04	11.00	11.10	10.99	11.08	455472
2013-09-05	11.09	11.10	11.06	11.07	470679
2013-09-06	11.11	11.14	10.99	11.07	776121
2013-09-09	11.10	11.19	11.10	11.17	710640
2013-09-10	11.25	11.26	11.21	11.26	936018
2013-09-11	11.27	11.32	11.25	11.31	899559
2013-09-12	11.32	11.34	11.29	11.29	460641
2013-09-13	11.32	11.36	11.31	11.36	633789
2013-09-16	11.48	11.49	11.43	11.45	1354776
2013-09-17	11.45	11.50	11.45	11.49	575316
2013-09-18	11.49	11.63	11.45	11.62	926730
2013-09-19	11.64	11.65	11.59	11.63	883515
2013-09-20	11.65	11.65	11.52	11.52	711030
2013-09-23	11.43	11.44	11.37	11.40	524073
2013-09-24	11.40	11.44	11.37	11.38	618888
2013-09-25	11.39	11.39	11.31	11.32	549357
2013-09-26	11.33	11.37	11.30	11.35	595320
2013-09-27	11.30	11.30	11.25	11.28	1123461
2013-09-30	11.21	11.24	11.17	11.22	924150
2013-10-01	11.21	11.28	11.21	11.27	596139
2013-10-02	11.21	11.24	11.15	11.23	865812
2013-10-03	11.22	11.22	11.09	11.14	948429
2013-10-04	11.14	11.19	11.12	11.18	495882
2013-10-07	11.10	11.17	11.09	11.12	1063158
2013-10-08	11.12	11.13	11.04	11.04	788574
2013-10-09	11.05	11.09	11.02	11.05	1084911
2013-10-10	11.18	11.28	11.15	11.28	1141599
2013-10-11	11.28	11.36	11.27	11.35	676803
2013-10-14	11.30	11.40	11.28	11.40	760152
2013-10-15	11.39	11.40	11.29	11.31	742443
2013-10-16	11.35	11.45	11.35	11.44	691824
2013-10-17	11.43	11.55	11.42	11.54	1292205
2013-10-18	11.58	11.58	11.50	11.54	1141611
2013-10-21	11.55	11.55	11.49	11.53	733920
2013-10-22	11.57	11.63	11.54	11.61	1950633
2013-10-23	11.61	11.62	11.57	11.60	1178745
2013-10-24	11.63	11.65	11.61	11.64	507183
2013-10-25	11.69	11.71	11.65	11.71	536844
2013-10-28	11.73	11.80	11.72	11.77	894441
2013-10-29	11.81	11.86	11.80	11.86	886296
2013-10-30	11.87	11.87	11.76	11.78	945954
2013-10-31	11.79	11.85	11.77	11.78	662967
2013-11-01	11.80	11.84	11.74	11.80	984756
2013-11-04	11.86	11.86	11.80	11.84	1463064
2013-11-05	11.81	11.85	11.77	11.83	865095
2013-11-06	11.89	11.94	11.87	11.94	6685392
2013-11-07	11.95	11.96	11.80	11.81	1366011
2013-11-08	11.81	11.91	11.77	11.91	808101
2013-11-11	11.92	11.93	11.90	11.91	892137
2013-11-12	11.90	11.91	11.87	11.90	786900
2013-11-13	11.86	11.97	11.85	11.97	770487
2013-11-14	11.97	12.06	11.97	12.04	856146
2013-11-15	12.07	12.08	12.02	12.08	1224819
2013-11-18	12.11	12.11	12.03	12.05	1075719
2013-11-19	12.04	12.08	12.02	12.04	690900
2013-11-20	12.06	12.07	11.96	12.00	647937
2013-11-21	12.04	12.08	12.03	12.07	7016748
2013-11-22	12.07	12.12	12.04	12.12	612192
2013-11-25	12.15	12.15	12.08	12.10	1218078
2013-11-26	12.11	12.12	12.07	12.07	691923
2013-11-27	12.09	12.10	12.06	12.09	640542
2013-11-29	12.13	12.14	12.07	12.08	307893
2013-12-02	12.09	12.09	12.01	12.02	1047597
2013-12-03	12.01	12.03	11.96	12.00	773652
2013-12-04	11.97	12.02	11.89	11.97	686319
2013-12-05	11.95	11.96	11.91	11.92	443952
2013-12-06	12.04	12.09	12.02	12.09	557121
2013-12-09	12.07	12.14	12.07	12.10	1092918
2013-12-10	12.09	12.09	12.02	12.03	914871
2013-12-11	12.04	12.04	11.92	11.93	884004
2013-12-12	11.93	11.94	11.83	11.85	972180
2013-12-13	11.87	11.87	11.81	11.84	1071846
2013-12-16	11.91	11.94	11.88	11.90	1025523
2013-12-17	11.92	11.92	11.85	11.87	878733
2013-12-18	11.90	12.08	11.81	12.07	1129515
2013-12-19	12.06	12.06	12.00	12.05	621264
2013-12-20	12.08	12.15	12.07	12.12	951849
2013-12-23	12.10	12.11	12.03	12.05	1305285
2013-12-24	12.06	12.10	12.06	12.09	285270
2013-12-26	12.12	12.18	12.11	12.18	885267
2013-12-27	12.18	12.22	12.17	12.18	1134441
2013-12-30	12.21	12.21	12.17	12.19	1074690
2013-12-31	12.21	12.23	12.18	12.22	1088925
2014-01-02	12.18	12.19	12.07	12.10	1621602
2014-01-03	12.13	12.15	12.09	12.12	1262565
2014-01-06	12.16	12.16	12.05	12.07	1084329
2014-01-07	12.11	12.17	12.11	12.14	985860
2014-01-08	12.13	12.13	12.06	12.10	1270404
2014-01-09	12.13	12.13	12.06	12.12	1002105
2014-01-10	12.15	12.17	12.10	12.15	896277
2014-01-13	12.13	12.15	12.00	12.01	1520625
2014-01-14	12.05	12.12	12.03	12.11	893226
2014-01-15	12.14	12.17	12.12	12.14	1105806
2014-01-16	12.12	12.14	12.09	12.14	843936
2014-01-17	12.12	12.12	12.06	12.08	896031
2014-01-21	12.15	12.15	12.04	12.09	2183895
2014-01-22	12.14	12.14	12.08	12.11	670797
2014-01-23	12.06	12.06	11.94	11.99	1449765
2014-01-24	11.94	11.97	11.78	11.78	1852527
2014-01-27	11.79	11.82	11.71	11.75	2054250
2014-01-28	11.78	11.83	11.76	11.82	1108350
2014-01-29	11.75	11.76	11.66	11.69	1251576
2014-01-30	11.74	11.78	11.69	11.74	1218546
2014-01-31	11.63	11.74	11.57	11.68	1234656
2014-02-03	11.67	11.67	11.38	11.40	3013818
2014-02-04	11.43	11.44	11.38	11.42	904095
2014-02-05	11.40	11.44	11.33	11.42	1198074
2014-02-06	11.45	11.55	11.45	11.54	904293
2014-02-07	11.59	11.69	11.56	11.68	724089
2014-02-10	11.70	11.71	11.65	11.70	1322538
2014-02-11	11.72	11.86	11.72	11.83	1267506
2014-02-12	11.87	11.89	11.81	11.84	910353
2014-02-13	11.78	11.90	11.78	11.88	1002888
2014-02-14	11.87	11.99	11.85	11.97	877572
2014-02-18	11.97	11.99	11.90	11.94	1020750
2014-02-19	11.92	11.99	11.86	11.88	964236
2014-02-20	11.88	11.98	11.87	11.97	613617
2014-02-21	11.99	12.01	11.94	11.94	809688
2014-02-24	11.98	12.08	11.97	12.00	1345998
2014-02-25	12.02	12.07	11.99	12.01	947496
2014-02-26	12.05	12.07	12.00	12.01	809913
2014-02-27	12.02	12.07	11.99	12.07	837039
2014-02-28	12.07	12.18	12.05	12.13	814764
2014-03-03	12.01	12.07	11.98	12.04	1688199
2014-03-04	12.16	12.23	12.16	12.21	989238
2014-03-05	12.21	12.21	12.16	12.17	610848
2014-03-06	12.20	12.21	12.17	12.18	734898
2014-03-07	12.23	12.23	12.17	12.21	782265
2014-03-10	12.20	12.21	12.14	12.20	771327
2014-03-11	12.22	12.24	12.15	12.17	609387
2014-03-12	12.13	12.19	12.12	12.19	758973
2014-03-13	12.22	12.23	12.04	12.06	1119486
2014-03-14	12.04	12.11	12.03	12.05	646341
2014-03-17	12.10	12.17	12.10	12.15	554151
2014-03-18	12.18	12.23	12.16	12.21	848223
2014-03-19	12.23	12.24	12.07	12.14	607455
2014-03-20	12.12	12.20	12.08	12.19	765258
2014-03-21	12.24	12.28	12.17	12.18	1680693
2014-03-24	12.11	12.13	12.04	12.08	829692
2014-03-25	12.14	12.17	12.11	12.16	592608
2014-03-26	12.20	12.22	12.12	12.12	699498
2014-03-27	12.10	12.17	12.09	12.13	876027
2014-03-28	12.17	12.24	12.16	12.20	594624
2014-03-31	12.28	12.31	12.26	12.28	1116810
2014-04-01	12.30	12.33	12.27	12.32	1657572
2014-04-02	12.33	12.37	12.30	12.36	812067
2014-04-03	12.37	12.39	12.34	12.37	819891
2014-04-04	12.43	12.43	12.26	12.27	961959
2014-04-07	12.25	12.29	12.20	12.20	990168
2014-04-08	12.21	12.26	12.18	12.25	844203
2014-04-09	12.29	12.33	12.24	12.33	757308
2014-04-10	12.34	12.36	12.15	12.16	959427
2014-04-11	12.12	12.17	12.08	12.08	1255749
2014-04-14	12.16	12.17	12.08	12.16	1145025
2014-04-15	12.20	12.26	12.13	12.25	812247
2014-04-16	12.33	12.36	12.29	12.36	1086654
2014-04-17	12.35	12.44	12.35	12.42	1079685
2014-04-21	12.43	12.46	12.41	12.45	1262583
2014-04-22	12.48	12.50	12.45	12.45	801594
2014-04-23	12.44	12.45	12.42	12.42	636768
2014-04-24	12.45	12.45	12.37	12.40	825273
2014-04-25	12.39	12.40	12.32	12.35	776790
2014-04-28	12.42	12.49	12.38	12.48	886389
2014-04-29	12.52	12.52	12.47	12.48	819684
2014-04-30	12.48	12.52	12.46	12.51	739272
2014-05-01	12.51	12.51	12.45	12.47	717339
2014-05-02	12.49	12.52	12.45	12.47	852642
2014-05-05	12.44	12.47	12.38	12.46	2741733
2014-05-06	12.44	12.44	12.38	12.39	1222662
2014-05-07	12.44	12.49	12.39	12.49	1258878
2014-05-08	12.48	12.54	12.46	12.49	814536
2014-05-09	12.48	12.52	12.47	12.52	398010
2014-05-12	12.58	12.58	12.55	12.58	1017648
2014-05-13	12.60	12.62	12.59	12.60	748149
2014-05-14	12.60	12.60	12.54	12.56	1079865
2014-05-15	12.54	12.54	12.41	12.44	980094
2014-05-16	12.47	12.49	12.43	12.48	739584
2014-05-19	12.46	12.50	12.44	12.48	706395
2014-05-20	12.49	12.49	12.39	12.41	732087
2014-05-21	12.44	12.51	12.44	12.51	532617
2014-05-22	12.52	12.53	12.49	12.51	961272
2014-05-23	12.53	12.54	12.51	12.54	702399
2014-05-27	12.58	12.58	12.55	12.57	821121
2014-05-28	12.59	12.60	12.56	12.57	927468
2014-05-29	12.60	12.62	12.57	12.62	753276
2014-05-30	12.63	12.68	12.60	12.67	780765
2014-06-02	12.69	12.69	12.64	12.67	1613061
2014-06-03	12.66	12.66	12.63	12.65	544824
2014-06-04	12.64	12.65	12.61	12.64	1094565
2014-06-05	12.67	12.73	12.63	12.72	854508
2014-06-06	12.75	12.77	12.74	12.76	770046
2014-06-09	12.76	12.80	12.76	12.78	684669
2014-06-10	12.77	12.78	12.74	12.78	629520
2014-06-11	12.75	12.76	12.71	12.73	664137
2014-06-12	12.74	12.74	12.63	12.66	971889
2014-06-13	12.67	12.74	12.67	12.72	542880
2014-06-16	12.72	12.79	12.71	12.78	786189
2014-06-17	12.78	12.80	12.75	12.79	2139843
2014-06-18	12.80	12.88	12.77	12.87	455670
2014-06-19	12.89	12.91	12.87	12.91	531852
2014-06-20	12.95	12.96	12.93	12.95	1705473
2014-06-23	12.87	12.87	12.81	12.84	762369
2014-06-24	12.83	12.85	12.76	12.77	922863
2014-06-25	12.73	12.80	12.72	12.80	470904
2014-06-26	12.80	12.80	12.70	12.77	507903
2014-06-27	12.74	12.79	12.72	12.79	373839
2014-06-30	12.80	12.80	12.74	12.76	934053
2014-07-01	12.78	12.85	12.76	12.82	1140642
2014-07-02	12.83	12.84	12.81	12.84	527007
2014-07-03	12.88	12.90	12.86	12.90	393456
2014-07-07	12.88	12.89	12.85	12.88	614943
2014-07-08	12.87	12.87	12.83	12.83	817626
2014-07-09	12.85	12.88	12.83	12.87	570933
2014-07-10	12.78	12.87	12.74	12.85	532575
2014-07-11	12.86	12.86	12.81	12.85	473166
2014-07-14	12.90	12.92	12.89	12.91	728826
2014-07-15	12.92	12.92	12.85	12.89	479202
2014-07-16	12.93	13.00	12.93	13.00	573894
2014-07-17	12.97	13.00	12.86	12.87	766983
2014-07-18	12.90	12.97	12.89	12.96	845829
2014-07-21	12.92	12.95	12.89	12.94	470433
2014-07-22	12.96	12.98	12.95	12.96	351927
2014-07-23	12.98	12.98	12.94	12.96	382542
2014-07-24	12.97	12.97	12.94	12.96	860307
2014-07-25	12.94	12.95	12.88	12.91	546756
2014-07-28	12.91	12.91	12.83	12.89	448113
2014-07-29	12.92	12.93	12.83	12.83	527253
2014-07-30	12.86	12.87	12.73	12.78	801180
2014-07-31	12.70	12.70	12.54	12.54	1942971
2014-08-01	12.50	12.57	12.47	12.51	1317162
2014-08-04	12.53	12.58	12.46	12.57	560955
2014-08-05	12.53	12.55	12.42	12.45	949275
2014-08-06	12.42	12.51	12.42	12.48	1215627
2014-08-07	12.51	12.53	12.39	12.42	1215645
2014-08-08	12.43	12.56	12.42	12.55	523980
2014-08-11	12.61	12.63	12.57	12.58	905955
2014-08-12	12.58	12.58	12.53	12.57	388752
2014-08-13	12.61	12.66	12.59	12.65	431619
2014-08-14	12.67	12.69	12.64	12.69	447636
2014-08-15	12.75	12.75	12.61	12.69	570099
2014-08-18	12.75	12.78	12.74	12.78	476286
2014-08-19	12.82	12.84	12.78	12.84	1983966
2014-08-20	12.82	12.89	12.82	12.88	676857
2014-08-21	12.90	12.93	12.89	12.92	593466
2014-08-22	12.91	12.92	12.86	12.88	449940
2014-08-25	12.92	12.95	12.91	12.92	940119
2014-08-26	12.92	12.96	12.92	12.93	557562
2014-08-27	12.95	12.95	12.92	12.94	873888
2014-08-28	12.91	12.94	12.89	12.94	411630
2014-08-29	12.95	12.97	12.91	12.97	484404
2014-09-02	12.99	12.99	12.89	12.93	1151457
2014-09-03	12.97	12.99	12.93	12.95	442716
2014-09-04	12.97	13.00	12.92	12.96	457740
2014-09-05	12.95	13.02	12.92	13.02	457128
2014-09-08	13.01	13.02	12.95	12.98	416646
2014-09-09	12.97	12.97	12.89	12.92	877389
2014-09-10	12.93	12.95	12.87	12.94	402282
2014-09-11	12.91	12.95	12.88	12.95	387024
2014-09-12	12.95	12.95	12.84	12.87	761082
2014-09-15	12.88	12.93	12.85	12.92	588825
2014-09-16	12.91	13.04	12.90	13.01	604485
2014-09-17	13.03	13.08	12.99	13.03	936138
2014-09-18	13.07	13.09	13.05	13.09	711984
2014-09-19	13.13	13.16	13.11	13.14	1405782
2014-09-22	13.03	13.04	12.96	12.98	925236
2014-09-23	12.95	12.96	12.89	12.89	1318647
2014-09-24	12.89	13.00	12.88	12.99	612519
2014-09-25	12.97	12.97	12.82	12.83	1262952
2014-09-26	12.85	12.93	12.81	12.90	714765
2014-09-29	12.83	12.91	12.80	12.90	1151301
2014-09-30	12.90	12.93	12.83	12.85	4400277
2014-10-01	12.82	12.83	12.66	12.69	2997237
2014-10-02	12.67	12.70	12.58	12.67	1747977
2014-10-03	12.74	12.81	12.70	12.78	882768
2014-10-06	12.83	12.85	12.74	12.79	1550829
2014-10-07	12.75	12.76	12.62	12.62	855717
2014-10-08	12.63	12.83	12.57	12.82	916929
2014-10-09	12.80	12.82	12.58	12.59	1037538
2014-10-10	12.57	12.64	12.48	12.48	2823552
2014-10-13	12.49	12.53	12.30	12.31	2066028
2014-10-14	12.35	12.43	12.27	12.32	2125947
2014-10-15	12.10	12.27	11.98	12.24	5383098
2014-10-16	12.07	12.27	12.06	12.20	1627563
2014-10-17	12.33	12.39	12.28	12.35	1389504
2014-10-20	12.36	12.46	12.32	12.46	1172325
2014-10-21	12.51	12.64	12.48	12.63	2054022
2014-10-22	12.66	12.69	12.56	12.57	1378065
2014-10-23	12.67	12.72	12.64	12.65	1295217
2014-10-24	12.69	12.77	12.65	12.77	1301319
2014-10-27	12.73	12.79	12.70	12.78	1175040
2014-10-28	12.83	12.89	12.80	12.89	1246179
2014-10-29	12.90	12.95	12.83	12.91	798606
2014-10-30	12.87	12.98	12.83	12.95	913854
2014-10-31	13.08	13.12	13.03	13.11	973890
2014-11-03	13.12	13.12	13.06	13.09	2132604
2014-11-04	13.07	13.13	13.04	13.11	2575818
2014-11-05	13.21	13.21	13.10	13.17	1334313
2014-11-06	13.20	13.23	13.14	13.23	1282032
2014-11-07	13.23	13.25	13.19	13.24	860964
2014-11-10	13.26	13.30	13.22	13.28	815604
2014-11-11	13.30	13.30	13.26	13.28	679194
2014-11-12	13.24	13.31	13.24	13.29	1265262
2014-11-13	13.31	13.37	13.31	13.38	303639
2014-11-14	13.33	13.35	13.30	13.32	971664
2014-11-17	13.31	13.35	13.29	13.34	766242
2014-11-18	13.36	13.41	13.33	13.38	632487
2014-11-19	13.38	13.40	13.34	13.40	566346
2014-11-20	13.34	13.43	13.34	13.43	676731
2014-11-21	13.57	13.57	13.44	13.49	1839723
2014-11-24	13.53	13.53	13.44	13.45	1125426
2014-11-25	13.48	13.48	13.42	13.44	928488
2014-11-26	13.46	13.50	13.44	13.49	666144
2014-11-28	13.49	13.55	13.48	13.50	439440
2014-12-01	13.45	13.48	13.42	13.46	3783489
2014-12-02	13.46	13.53	13.46	13.52	838404
2014-12-03	13.54	13.55	13.51	13.54	859884
2014-12-04	13.53	13.54	13.44	13.52	833877
2014-12-05	13.54	13.54	13.49	13.53	1746354
2014-12-08	13.51	13.51	13.39	13.43	930264
2014-12-09	13.31	13.35	13.24	13.35	1102335
2014-12-10	13.32	13.32	13.14	13.16	1268019
2014-12-11	13.21	13.34	13.18	13.21	650937
2014-12-12	13.13	13.18	12.99	13.00	1457799
2014-12-15	13.07	13.09	12.88	12.94	1382979
2014-12-16	12.90	13.16	12.88	12.89	10728738
2014-12-17	12.94	13.14	12.90	13.12	2079834
2014-12-18	13.30	13.41	13.23	13.41	1895544
2014-12-19	13.47	13.48	13.38	13.45	1444866
2014-12-22	13.38	13.45	13.34	13.44	1175406
2014-12-23	13.49	13.52	13.48	13.50	855537
2014-12-24	13.52	13.52	13.48	13.48	560943
2014-12-26	13.51	13.53	13.49	13.50	918714
2014-12-29	13.49	13.50	13.46	13.47	998232
2014-12-30	13.45	13.46	13.40	13.41	1288698
2014-12-31	13.43	13.43	13.27	13.28	911943
2015-01-02	13.31	13.35	13.21	13.27	1418598
2015-01-05	13.22	13.23	13.07	13.08	12067383
2015-01-06	13.10	13.17	12.95	13.00	1611381
2015-01-07	13.12	13.17	13.07	13.16	3470721
2015-01-08	13.27	13.41	13.25	13.40	3114507
2015-01-09	13.42	13.42	13.25	13.30	3722367
2015-01-12	13.29	13.32	13.18	13.22	5879661
2015-01-13	13.33	13.40	13.11	13.19	3306087
2015-01-14	13.06	13.15	13.00	13.13	2773071
2015-01-15	13.18	13.20	13.07	13.08	1326573
2015-01-16	13.07	13.27	13.06	13.26	1408080
2015-01-20	13.31	13.31	13.15	13.27	1408032
2015-01-21	13.24	13.34	13.20	13.33	1538478
2015-01-22	13.39	13.48	13.26	13.48	6760950
2015-01-23	13.46	13.46	13.31	13.31	9584313
2015-01-26	13.29	13.34	13.22	13.33	2996379
2015-01-27	13.16	13.20	13.06	13.12	2307570
2015-01-28	13.21	13.21	12.93	12.95	1332978
2015-01-29	12.99	13.10	12.87	13.08	1101042
2015-01-30	12.99	13.02	12.85	12.87	1307736
2015-02-02	12.90	13.06	12.79	13.05	1476006
2015-02-03	13.12	13.25	13.11	13.25	31112313
2015-02-04	13.21	13.30	13.19	13.22	1279878
2015-02-05	13.30	13.36	13.28	13.35	910032
2015-02-06	13.38	13.41	13.30	13.33	1463580
2015-02-09	13.31	13.34	13.24	13.27	997845
2015-02-10	13.37	13.42	13.29	13.41	939015
2015-02-11	13.40	13.43	13.34	13.41	655521
2015-02-12	13.48	13.52	13.44	13.51	1089279
2015-02-13	13.54	13.56	13.51	13.56	1054656
2015-02-17	13.54	13.57	13.49	13.56	992082
2015-02-18	13.53	13.54	13.49	13.53	1130280
2015-02-19	13.49	13.53	13.46	13.50	993102
2015-02-20	13.47	13.55	13.41	13.55	1122288
2015-02-23	13.55	13.55	13.49	13.52	711636
2015-02-24	13.54	13.60	13.51	13.59	901500
2015-02-25	13.59	13.60	13.55	13.59	633705
2015-02-26	13.57	13.59	13.53	13.57	518715
2015-02-27	13.57	13.58	13.54	13.54	736986
2015-03-02	13.53	13.61	13.53	13.61	1890840
2015-03-03	13.55	13.58	13.49	13.54	1325331
2015-03-04	13.51	13.51	13.42	13.46	1137357
2015-03-05	13.49	13.49	13.43	13.46	700665
2015-03-06	13.39	13.39	13.22	13.25	1821015
2015-03-09	13.27	13.33	13.25	13.30	1166451
2015-03-10	13.18	13.23	13.09	13.10	2026923
2015-03-11	13.14	13.14	13.05	13.06	1144671
2015-03-12	13.07	13.17	13.07	13.17	798066
2015-03-13	13.16	13.16	13.01	13.11	1004856
2015-03-16	13.15	13.26	13.15	13.26	7826391
2015-03-17	13.21	13.22	13.14	13.19	14977407
2015-03-18	13.15	13.39	13.08	13.34	4384515
2015-03-19	13.31	13.31	13.24	13.26	5974209
2015-03-20	13.32	13.42	13.28	13.39	1352442
2015-03-23	13.32	13.38	13.30	13.32	1242027
2015-03-24	13.32	13.33	13.23	13.23	935859
2015-03-25	13.24	13.26	13.05	13.05	1635231
2015-03-26	13.01	13.08	12.96	13.03	1730097
2015-03-27	13.01	13.09	13.00	13.08	1152216
2015-03-30	13.17	13.26	13.14	13.23	1424397
2015-03-31	13.18	13.23	13.13	13.14	1195983
2015-04-01	13.13	13.14	13.01	13.06	971820
2015-04-02	13.08	13.14	13.05	13.09	21366957
2015-04-06	13.05	13.24	13.04	13.19	1761063
2015-04-07	13.21	13.26	13.18	13.19	1292733
2015-04-08	13.22	13.24	13.13	13.19	954318
2015-04-09	13.18	13.26	13.15	13.24	1701672
2015-04-10	13.26	13.32	13.24	13.29	768483
2015-04-13	13.30	13.32	13.22	13.23	894336
2015-04-14	13.23	13.29	13.19	13.27	2211486
2015-04-15	13.33	13.37	13.32	13.34	1568478
2015-04-16	13.30	13.36	13.29	13.32	1742919
2015-04-17	13.26	13.26	13.12	13.17	1428012
2015-04-20	13.25	13.35	13.24	13.31	930894
2015-04-21	13.34	13.37	13.26	13.29	1396647
2015-04-22	13.33	13.35	13.25	13.34	1429530
2015-04-23	13.29	13.38	13.28	13.34	859200
2015-04-24	13.37	13.39	13.32	13.38	1008465
2015-04-27	13.40	13.41	13.33	13.34	1343055
2015-04-28	13.33	13.41	13.29	13.41	974607
2015-04-29	13.34	13.37	13.28	13.34	913755
2015-04-30	13.33	13.33	13.19	13.24	848943
2015-05-01	13.31	13.36	13.28	13.35	1065369
2015-05-04	13.38	13.42	13.36	13.37	1556847
2015-05-05	13.35	13.38	13.23	13.25	1094163
2015-05-06	13.28	13.31	13.13	13.19	1198191
2015-05-07	13.19	13.27	13.17	13.23	792438
2015-05-08	13.35	13.42	13.35	13.40	1182534
2015-05-11	13.41	13.41	13.34	13.34	1010682
2015-05-12	13.30	13.34	13.22	13.30	1111590
2015-05-13	13.32	13.39	13.30	13.32	752223
2015-05-14	13.38	13.46	13.37	13.46	838155
2015-05-15	13.47	13.48	13.44	13.48	638136
2015-05-18	13.47	13.49	13.44	13.48	756063
2015-05-19	13.49	13.49	13.42	13.44	803982
2015-05-20	13.45	13.50	13.44	13.44	586512
2015-05-21	13.44	13.48	13.42	13.46	698091
2015-05-22	13.44	13.44	13.39	13.40	691926
2015-05-26	13.37	13.37	13.24	13.28	1339206
2015-05-27	13.32	13.39	13.28	13.37	863787
2015-05-28	13.35	13.38	13.32	13.36	779505
2015-05-29	13.36	13.36	13.28	13.30	1922037
2015-06-01	13.34	13.35	13.25	13.29	1334481
2015-06-02	13.25	13.32	13.21	13.28	1134225
2015-06-03	13.29	13.35	13.26	13.27	717936
2015-06-04	13.23	13.27	13.13	13.15	1589436
2015-06-05	13.12	13.14	13.06	13.07	1333401
2015-06-08	13.05	13.06	13.00	13.01	1441503
2015-06-09	13.01	13.06	12.99	13.02	810447
2015-06-10	13.08	13.20	13.08	13.16	863280
2015-06-11	13.19	13.23	13.18	13.20	958380
2015-06-12	13.16	13.16	13.07	13.09	691533
2015-06-15	13.03	13.04	12.96	13.01	1438956
2015-06-16	13.00	13.09	12.99	13.08	915879
2015-06-17	13.11	13.16	13.05	13.13	879897
2015-06-18	13.17	13.30	13.17	13.26	1349634
2015-06-19	13.25	13.26	13.19	13.19	928848
2015-06-22	13.17	13.22	13.16	13.18	1011180
2015-06-23	13.20	13.20	13.13	13.15	971079
2015-06-24	13.14	13.15	13.06	13.06	789399
2015-06-25	13.10	13.11	13.02	13.02	731088
2015-06-26	13.02	13.06	12.98	13.01	968517
2015-06-29	12.88	12.95	12.77	12.77	2833497
2015-06-30	12.86	12.86	12.73	12.76	2148480
2015-07-01	12.86	12.86	12.79	12.85	1420383
2015-07-02	12.86	12.89	12.82	12.85	574593
2015-07-06	12.75	12.85	12.73	12.80	1472778
2015-07-07	12.80	12.93	12.69	12.93	854148
2015-07-08	12.85	12.85	12.74	12.76	1242951
2015-07-09	12.90	12.93	12.76	12.76	1186191
2015-07-10	12.88	12.92	12.85	12.89	1138014
2015-07-13	12.97	13.04	12.90	13.03	832662
2015-07-14	13.02	13.07	13.01	13.06	745266
2015-07-15	13.05	13.07	13.00	13.02	854505
2015-07-16	13.08	13.11	13.07	13.11	1020582
2015-07-17	13.07	13.07	13.02	13.05	1078836
2015-07-20	13.06	13.07	13.02	13.04	1172535
2015-07-21	13.00	13.01	12.92	12.94	1298376
2015-07-22	12.91	12.94	12.86	12.88	949515
2015-07-23	12.89	12.90	12.81	12.83	1011150
2015-07-24	12.82	12.83	12.68	12.69	1982112
2015-07-27	12.65	12.66	12.58	12.63	1756293
2015-07-28	12.70	12.83	12.65	12.82	3994227
2015-07-29	12.82	12.93	12.81	12.91	983856
2015-07-30	12.86	12.91	12.82	12.90	1560171
2015-07-31	12.92	12.92	12.84	12.85	1140087
2015-08-03	12.85	12.85	12.75	12.81	1690104
2015-08-04	12.83	12.85	12.77	12.81	1553172
2015-08-05	12.88	12.93	12.85	12.87	851628
2015-08-06	12.88	12.88	12.77	12.79	1074783
2015-08-07	12.77	12.77	12.69	12.73	1078896
2015-08-10	12.81	12.90	12.81	12.90	1051719
2015-08-11	12.79	12.83	12.75	12.81	1195374
2015-08-12	12.73	12.87	12.67	12.85	1049049
2015-08-13	12.85	12.87	12.80	12.81	577497
2015-08-14	12.82	12.86	12.78	12.86	689358
2015-08-17	12.82	12.90	12.76	12.90	583773
2015-08-18	12.86	12.89	12.84	12.85	615354
2015-08-19	12.81	12.83	12.67	12.73	1572090
2015-08-20	12.66	12.68	12.55	12.55	1571013
2015-08-21	12.43	12.49	12.20	12.20	5421864
2015-08-24	11.53	12.07	10.58	11.76	9033009
2015-08-25	12.17	12.17	11.54	11.54	3862992
2015-08-26	11.77	11.98	11.62	11.96	2281950
2015-08-27	12.12	12.24	11.98	12.22	2796609
2015-08-28	12.17	12.26	12.17	12.24	1799817
2015-08-31	12.18	12.23	12.10	12.17	1026339
2015-09-01	11.94	11.97	11.78	11.84	2147724
2015-09-02	12.00	12.04	11.90	12.04	1947291
2015-09-03	12.11	12.21	12.06	12.09	997017
2015-09-04	11.95	11.97	11.84	11.90	1412433
2015-09-08	12.08	12.19	12.06	12.19	1528977
2015-09-09	12.29	12.30	11.97	12.00	1247877
2015-09-10	11.99	12.11	11.95	12.03	1265499
2015-09-11	12.00	12.08	11.96	12.08	1097913
2015-09-14	12.07	12.07	12.00	12.02	1190199
2015-09-15	12.06	12.22	12.06	12.19	868458
2015-09-16	12.22	12.31	12.20	12.30	816858
2015-09-17	12.28	12.47	12.27	12.30	1323309
2015-09-18	12.14	12.23	12.07	12.10	1227774
2015-09-21	12.07	12.13	12.00	12.07	1845819
2015-09-22	11.92	11.97	11.88	11.95	1369107
2015-09-23	11.97	11.98	11.88	11.92	682374
2015-09-24	11.83	11.95	11.77	11.91	2028831
2015-09-25	12.02	12.05	11.89	11.95	814701
2015-09-28	11.89	11.89	11.74	11.76	2589564
2015-09-29	11.78	11.85	11.74	11.80	1803117
2015-09-30	11.92	12.00	11.88	11.98	1164051
2015-10-01	12.01	12.03	11.85	11.97	2452581
2015-10-02	11.85	12.16	11.83	12.16	1680222
2015-10-05	12.23	12.40	12.23	12.40	1454640
2015-10-06	12.41	12.46	12.39	12.43	1468485
2015-10-07	12.50	12.55	12.42	12.54	1250616
2015-10-08	12.51	12.69	12.50	12.68	1257522
2015-10-09	12.68	12.71	12.64	12.68	808797
2015-10-12	12.66	12.66	12.62	12.65	660759
2015-10-13	12.60	12.65	12.57	12.58	657249
2015-10-14	12.56	12.61	12.52	12.54	762462
2015-10-15	12.57	12.66	12.53	12.66	828192
2015-10-16	12.69	12.73	12.66	12.73	608748
2015-10-19	12.70	12.71	12.66	12.71	975336
2015-10-20	12.68	12.71	12.65	12.69	542466
2015-10-21	12.70	12.76	12.64	12.66	685869
2015-10-22	12.74	12.98	12.74	12.97	1356408
2015-10-23	13.08	13.11	13.02	13.09	1332711
2015-10-26	13.07	13.09	13.05	13.06	1449669
2015-10-27	13.01	13.04	12.98	13.01	840822
2015-10-28	13.03	13.12	12.96	13.12	1004997
2015-10-29	13.09	13.10	13.04	13.09	660153
2015-10-30	13.10	13.13	13.03	13.03	961800
2015-11-02	13.05	13.19	13.05	13.17	1425906
2015-11-03	13.16	13.26	13.14	13.22	1157862
2015-11-04	13.24	13.25	13.15	13.17	807711
2015-11-05	13.16	13.17	13.06	13.11	1084593
2015-11-06	13.06	13.08	12.96	13.08	915081
2015-11-09	13.04	13.04	12.89	12.94	1531380
2015-11-10	12.90	12.96	12.89	12.95	524328
2015-11-11	12.98	13.01	12.94	12.95	650457
2015-11-12	12.87	12.88	12.76	12.77	958257
2015-11-13	12.75	12.76	12.64	12.65	1515450
2015-11-16	12.66	12.86	12.66	12.86	1040271
2015-11-17	12.91	12.96	12.84	12.87	1167036
2015-11-18	12.89	13.01	12.87	12.99	967278
2015-11-19	12.99	13.06	12.99	13.02	1399392
2015-11-20	13.09	13.12	13.01	13.03	770910
2015-11-23	13.03	13.08	13.02	13.05	843660
2015-11-24	12.99	13.14	12.96	13.11	856008
2015-11-25	13.09	13.13	13.08	13.09	864108
2015-11-27	13.09	13.12	13.07	13.10	204903
2015-11-30	13.13	13.13	13.06	13.07	1037085
2015-12-01	13.10	13.19	13.10	13.18	1050387
2015-12-02	13.19	13.20	13.05	13.06	5708715
2015-12-03	13.09	13.09	12.86	12.91	3771669
2015-12-04	12.92	13.16	12.92	13.14	3479337
2015-12-07	13.10	13.10	13.01	13.08	3175590
2015-12-08	12.96	13.02	12.90	12.96	5207163
2015-12-09	12.95	13.12	12.85	12.92	8400858
2015-12-10	12.93	13.05	12.91	12.96	2725092
2015-12-11	12.80	12.86	12.73	12.75	2917674
2015-12-14	12.76	12.85	12.67	12.85	2078088
2015-12-15	12.93	13.02	12.93	12.97	2010732
2015-12-16	13.02	13.13	12.94	13.11	1898820
2015-12-17	13.13	13.14	12.93	12.93	3144378
2015-12-18	12.88	12.89	12.71	12.71	2531538
2015-12-21	12.69	12.72	12.62	12.72	1946148
2015-12-22	12.78	12.88	12.72	12.85	3986787
2015-12-23	12.93	13.02	12.93	13.01	1847454
2015-12-24	13.00	13.02	12.97	12.98	623088
2015-12-28	12.92	12.95	12.88	12.94	2786661
2015-12-29	13.01	13.10	13.01	13.07	3043173
2015-12-30	13.04	13.07	12.99	13.00	2280564
2015-12-31	12.95	12.97	12.85	12.85	1993482
2016-01-04	12.69	12.71	12.56	12.71	3673971
2016-01-05	12.73	12.80	12.68	12.78	8219916
2016-01-06	12.61	12.68	12.55	12.63	9086814
2016-01-07	12.42	12.55	12.33	12.36	4105602
2016-01-08	12.44	12.44	12.20	12.23	2928477
2016-01-11	12.30	12.32	12.13	12.25	3090033
2016-01-12	12.36	12.37	12.19	12.33	1824519
2016-01-13	12.38	12.39	12.07	12.09	2628858
2016-01-14	12.13	12.36	12.07	12.29	3338826
2016-01-15	11.97	12.07	11.91	12.04	5484855
2016-01-19	12.16	12.16	11.95	12.05	2782155
2016-01-20	11.85	11.95	11.63	11.87	6438171
2016-01-21	11.90	12.07	11.80	11.97	4101090
2016-01-22	12.18	12.21	12.10	12.19	2515701
2016-01-25	12.16	12.21	12.05	12.06	2009814
2016-01-26	12.11	12.27	12.11	12.26	1551996
2016-01-27	12.22	12.39	12.13	12.19	2151579
2016-01-28	12.28	12.31	12.15	12.28	1856685
2016-01-29	12.35	12.56	12.34	12.56	2604480
2016-02-01	12.46	12.60	12.44	12.55	2601414
2016-02-02	12.43	12.43	12.32	12.35	9894756
2016-02-03	12.43	12.49	12.23	12.46	2577078
2016-02-04	12.43	12.51	12.38	12.46	2149320
2016-02-05	12.44	12.44	12.27	12.33	2482026
2016-02-08	12.21	12.34	12.12	12.31	3099825
2016-02-09	12.20	12.37	12.19	12.29	2656065
2016-02-10	12.35	12.40	12.21	12.22	4085577
2016-02-11	12.04	12.16	11.98	12.09	4324473
2016-02-12	12.18	12.29	12.15	12.29	2533371
2016-02-16	12.41	12.44	12.31	12.44	1779531
2016-02-17	12.51	12.65	12.50	12.62	3050094
2016-02-18	12.64	12.66	12.59	12.62	1576998
2016-02-19	12.57	12.60	12.52	12.60	1281531
2016-02-22	12.71	12.78	12.70	12.74	2071476
2016-02-23	12.72	12.73	12.61	12.64	2565897
2016-02-24	12.53	12.71	12.48	12.69	1226559
2016-02-25	12.72	12.84	12.68	12.84	1237707
2016-02-26	12.91	12.92	12.74	12.75	1960317
2016-02-29	12.76	12.83	12.65	12.65	1676973
2016-03-01	12.74	12.88	12.71	12.88	1835421
2016-03-02	12.84	12.94	12.82	12.94	2232237
2016-03-03	12.94	12.94	12.94	12.97	2592453
2016-03-04	12.96	13.06	12.93	13.02	1906458
2016-03-07	12.98	13.09	12.97	13.07	1878645
2016-03-08	13.01	13.08	12.98	12.99	6796155
2016-03-09	13.07	13.11	13.04	13.08	1550703
2016-03-10	13.11	13.15	12.95	13.08	1955055
2016-03-11	13.08	13.08	13.08	13.22	1284333
2016-03-14	13.17	13.23	13.15	13.19	1430397
2016-03-15	13.19	13.19	13.19	13.20	1351227
2016-03-16	13.17	13.29	13.14	13.27	1513461
2016-03-17	13.28	13.42	13.26	13.39	1760121
2016-03-18	13.42	13.43	13.38	13.41	2196537
2016-03-21	13.29	13.35	13.27	13.33	1619961
2016-03-22	13.29	13.34	13.26	13.30	1539189
2016-03-23	13.28	13.29	13.21	13.23	1193487
2016-03-24	13.15	13.24	13.15	13.24	1578765
2016-03-28	13.27	13.28	13.21	13.24	3290031
2016-03-29	13.23	13.36	13.20	13.36	3226695
2016-03-30	13.41	13.45	13.37	13.39	1215714
2016-03-31	13.38	13.42	13.35	13.36	1296534
2016-04-01	13.28	13.43	13.25	13.42	1439190
2016-04-04	13.41	13.42	13.35	13.38	3130890
2016-04-05	13.38	13.38	13.38	13.32	2512398
2016-04-06	13.33	13.43	13.28	13.43	2085861
2016-04-07	13.33	13.36	13.25	13.30	1774092
2016-04-08	13.37	13.40	13.31	13.35	1194042
2016-04-11	13.40	13.45	13.30	13.30	1806147
2016-04-12	13.33	13.43	13.30	13.41	2051445
2016-04-13	13.46	13.47	13.41	13.47	1594623
2016-04-14	13.47	13.48	13.44	13.45	1419228
2016-04-15	13.45	13.47	13.43	13.45	2436129
2016-04-18	13.42	13.55	13.41	13.54	1849473
2016-04-19	13.56	13.58	13.52	13.56	2377920
2016-04-20	13.54	13.59	13.50	13.52	1918584
2016-04-21	13.50	13.51	13.41	13.43	1825236
2016-04-22	13.41	13.43	13.38	13.43	1628532
2016-04-25	13.40	13.43	13.35	13.43	1793904
2016-04-26	13.47	13.50	13.42	13.45	1867989
2016-04-27	13.46	13.57	13.45	13.54	1537959
2016-04-28	13.48	13.54	13.39	13.42	1650003
2016-04-29	13.39	13.39	13.27	13.34	2298999
2016-05-02	13.37	13.43	13.35	13.42	1945524
2016-05-03	13.37	13.38	13.30	13.35	2446824
2016-05-04	13.30	13.35	13.28	13.30	2681706
2016-05-05	13.32	13.35	13.28	13.31	1449198
2016-05-06	13.27	13.39	13.27	13.38	1401198
2016-05-09	13.39	13.42	13.35	13.38	1102248
2016-05-10	13.43	13.53	13.42	13.53	1775250
2016-05-11	13.50	13.52	13.42	13.43	1774785
2016-05-12	13.48	13.50	13.39	13.46	1130748
2016-05-13	13.45	13.46	13.30	13.33	1662948
2016-05-16	13.33	13.48	13.33	13.45	1404051
2016-05-17	13.44	13.44	13.27	13.32	2359356
2016-05-18	13.27	13.34	13.17	13.24	2295171
2016-05-19	13.20	13.23	13.13	13.22	2064057
2016-05-20	13.27	13.31	13.26	13.27	1067721
2016-05-23	13.27	13.30	13.25	13.26	1416027
2016-05-24	13.32	13.44	13.32	13.42	1588716
2016-05-25	13.46	13.54	13.45	13.50	1246647
2016-05-26	13.52	13.54	13.49	13.52	768483
2016-05-27	13.54	13.57	13.52	13.55	1444299
2016-05-31	13.59	13.59	13.47	13.53	1264311
2016-06-01	13.49	13.56	13.48	13.56	1963800
2016-06-02	13.53	13.58	13.48	13.57	948462
2016-06-03	13.56	13.61	13.52	13.59	1791393
2016-06-06	13.63	13.68	13.61	13.67	2626260
2016-06-07	13.69	13.75	13.68	13.72	1614357
2016-06-08	13.72	13.77	13.72	13.76	1252065
2016-06-09	13.71	13.78	13.71	13.77	867855
2016-06-10	13.69	13.74	13.66	13.71	1084635
2016-06-13	13.66	13.69	13.59	13.60	1493013
2016-06-14	13.58	13.61	13.52	13.61	1218423
2016-06-15	13.64	13.66	13.57	13.58	1500327
2016-06-16	13.54	13.66	13.47	13.66	1351833
2016-06-17	13.65	13.65	13.55	13.52	969231
2016-06-20	13.65	13.69	13.61	13.63	1922355
2016-06-21	13.65	13.69	13.63	13.66	1174056
2016-06-22	13.67	13.71	13.62	13.63	988968
2016-06-23	13.73	13.79	13.70	13.79	1455651
2016-06-24	13.42	13.62	13.34	13.40	4989873
2016-06-27	13.32	13.33	13.16	13.22	6082557
2016-06-28	13.32	13.39	13.27	13.39	3090003
2016-06-29	13.48	13.60	13.47	13.58	3900882
2016-06-30	13.61	13.81	13.60	13.81	2651172
2016-07-01	13.81	13.84	13.71	13.83	1799733
2016-07-05	13.77	13.82	13.76	13.78	1546803
2016-07-06	13.77	13.83	13.68	13.83	1607070
2016-07-07	13.85	13.89	13.75	13.81	1760010
2016-07-08	13.88	14.00	13.87	13.99	1932912
2016-07-11	14.01	14.09	14.00	14.05	1729017
2016-07-12	14.09	14.15	14.08	14.13	5422770
2016-07-13	14.15	14.17	14.12	14.16	1542651
2016-07-14	14.24	14.25	14.19	14.22	1524702
2016-07-15	14.24	14.26	14.17	14.21	1364016
2016-07-18	14.23	14.23	14.19	14.22	1078896
2016-07-19	14.22	14.23	14.19	14.23	1272273
2016-07-20	14.28	14.30	14.25	14.28	1022484
2016-07-21	14.26	14.28	14.19	14.23	1452870
2016-07-22	14.24	14.31	14.23	14.31	1120188
2016-07-25	14.30	14.30	14.23	14.28	1182672
2016-07-26	14.27	14.31	14.21	14.29	1667556
2016-07-27	14.28	14.28	14.16	14.21	1358895
2016-07-28	14.19	14.20	14.11	14.18	1050066
2016-07-29	14.15	14.22	14.13	14.21	1571760
2016-08-01	14.21	14.21	14.13	14.16	1794165
2016-08-02	14.15	14.16	14.02	14.07	1371774
2016-08-03	14.07	14.08	14.02	14.08	693261
2016-08-04	14.10	14.13	14.08	14.10	2761701
2016-08-05	14.15	14.19	14.15	14.18	930303
2016-08-08	14.21	14.21	14.17	14.18	1108374
2016-08-09	14.20	14.23	14.17	14.19	1016850
2016-08-10	14.21	14.22	14.15	14.19	1240779
2016-08-11	14.24	14.27	14.22	14.26	1245420
2016-08-12	14.26	14.27	14.22	14.25	1242477
2016-08-15	14.29	14.32	14.28	14.29	1370607
2016-08-16	14.26	14.26	14.20	14.21	949254
2016-08-17	14.20	14.24	14.15	14.23	1103994
2016-08-18	14.23	14.28	14.22	14.28	1076442
2016-08-19	14.24	14.24	14.19	14.23	837879
2016-08-22	14.22	14.23	14.16	14.21	1265907
2016-08-23	14.26	14.28	14.24	14.24	1108032
2016-08-24	14.24	14.24	14.18	14.21	1071900
2016-08-25	14.19	14.22	14.18	14.20	1032483
2016-08-26	14.21	14.30	14.11	14.16	1413864
2016-08-29	14.17	14.25	14.16	14.24	1288920
2016-08-30	14.25	14.26	14.15	14.19	1159521
2016-08-31	14.18	14.18	14.10	14.16	1113759
2016-09-01	14.15	14.19	14.09	14.19	851004
2016-09-02	14.25	14.28	14.21	14.25	1211220
2016-09-06	14.27	14.29	14.22	14.29	1156938
2016-09-07	14.28	14.28	14.23	14.26	1115766
2016-09-08	14.25	14.26	14.21	14.23	1338873
2016-09-09	14.15	14.15	13.88	13.88	3557919
2016-09-12	13.84	14.10	13.79	14.08	2023227
2016-09-13	13.98	14.00	13.84	13.88	1660353
2016-09-14	13.89	13.95	13.82	13.85	1614351
2016-09-15	13.84	14.02	13.83	13.99	9442734
2016-09-16	13.97	13.98	13.91	13.87	7873119
2016-09-19	13.92	13.96	13.86	13.87	4539789
2016-09-20	13.93	13.93	13.86	13.86	954441
2016-09-21	13.89	14.02	13.86	14.00	1400994
2016-09-22	14.09	14.11	14.04	14.07	1637217
2016-09-23	14.06	14.06	13.99	14.00	1137390
2016-09-26	13.96	13.96	13.87	13.88	2091141
2016-09-27	13.88	14.00	13.86	13.99	1612626
2016-09-28	14.02	14.08	13.94	14.07	1260291
2016-09-29	14.06	14.08	13.94	13.99	1257954
2016-09-30	14.06	14.16	14.05	14.10	1991598
2016-10-03	14.08	14.08	14.02	14.05	1497639
2016-10-04	14.07	14.07	13.91	13.94	18874284
2016-10-05	14.00	14.04	13.98	14.00	1613439
2016-10-06	13.99	14.03	13.93	14.01	1599135
2016-10-07	14.04	14.04	13.92	13.99	1268298
2016-10-10	14.05	14.08	13.99	14.01	1571481
2016-10-11	14.00	14.00	13.80	13.87	1969671
2016-10-12	13.87	13.91	13.81	13.88	1510230
2016-10-13	13.75	13.87	13.73	13.83	2193027
2016-10-14	13.87	13.93	13.85	13.85	1333065
2016-10-17	13.85	13.87	13.81	13.82	1224069
2016-10-18	13.89	13.89	13.82	13.83	1255053
2016-10-19	13.83	13.83	13.77	13.80	1421724
2016-10-20	13.77	13.79	13.71	13.75	1327290
2016-10-21	13.77	13.82	13.75	13.80	1962021
2016-10-24	13.85	13.89	13.83	13.87	1024257
2016-10-25	13.88	13.92	13.86	13.87	1582122
2016-10-26	13.84	13.94	13.82	13.90	1438788
2016-10-27	13.94	13.94	13.85	13.85	1523244
2016-10-28	13.87	13.95	13.81	13.87	1510014
2016-10-31	13.90	13.92	13.87	13.88	1193712
2016-11-01	13.89	13.91	13.72	13.79	1659108
2016-11-02	13.78	13.81	13.72	13.74	2076051
2016-11-03	13.77	13.77	13.68	13.70	1721592
2016-11-04	13.69	13.72	13.65	13.65	1739676
2016-11-07	13.82	13.91	13.80	13.90	1817223
2016-11-08	13.91	14.02	13.89	13.98	1780065
2016-11-09	13.85	14.17	13.83	14.11	3871686
2016-11-10	14.18	14.18	14.03	14.09	2732145
2016-11-11	14.06	14.10	14.02	14.08	2246130
2016-11-14	14.12	14.13	14.03	14.06	1686378
2016-11-15	14.11	14.18	14.10	14.18	1367979
2016-11-16	14.19	14.20	14.14	14.18	1305723
2016-11-17	14.18	14.21	14.16	14.19	1470072
2016-11-18	14.20	14.20	14.15	14.17	1241355
2016-11-21	14.21	14.27	14.21	14.27	4463499
2016-11-22	14.31	14.36	14.30	14.34	3031590
2016-11-23	14.34	14.36	14.32	14.35	2916567
2016-11-25	14.37	14.42	14.37	14.41	1195476
2016-11-28	14.40	14.43	14.37	14.39	1685784
2016-11-29	14.39	14.42	14.35	14.39	1413729
2016-11-30	14.42	14.42	14.34	14.34	1655823
2016-12-01	14.36	14.36	14.21	14.24	2225382
2016-12-02	14.24	14.30	14.24	14.29	1180845
2016-12-05	14.35	14.38	14.32	14.35	1824981
2016-12-06	14.36	14.39	14.33	14.39	2371590
2016-12-07	14.39	14.59	14.37	14.59	1811439
2016-12-08	14.59	14.63	14.55	14.60	1889556
2016-12-09	14.62	14.69	14.61	14.68	1832754
2016-12-12	14.70	14.76	14.70	14.75	1843887
2016-12-13	14.81	14.88	14.78	14.84	1675665
2016-12-14	14.84	14.87	14.66	14.69	2287947
2016-12-15	14.68	14.79	14.67	14.74	1784121
2016-12-16	14.77	14.79	14.70	14.74	1645032
2016-12-19	14.59	14.66	14.59	14.65	1643811
2016-12-20	14.68	14.69	14.65	14.68	1516131
2016-12-21	14.68	14.70	14.65	14.65	3044556
2016-12-22	14.65	14.65	14.61	14.64	1482093
2016-12-23	14.64	14.65	14.62	14.65	866610
2016-12-27	14.67	14.69	14.66	14.67	2500656
2016-12-28	14.68	14.68	14.55	14.56	1546107
2016-12-29	14.57	14.59	14.56	14.57	1922745
2016-12-30	14.59	14.60	14.47	14.52	1350954
2017-01-03	14.60	14.63	14.52	14.60	2177094
2017-01-04	14.63	14.65	14.61	14.62	4258068
2017-01-05	14.61	14.62	14.56	14.61	1647615
2017-01-06	14.61	14.63	14.54	14.61	1512546
2017-01-09	14.59	14.59	14.53	14.53	1673610
2017-01-10	14.53	14.55	14.48	14.48	1862952
2017-01-11	14.48	14.53	14.45	14.52	1366020
2017-01-12	14.50	14.50	14.40	14.49	1929183
2017-01-13	14.50	14.51	14.48	14.50	1253031
2017-01-17	14.48	14.53	14.46	14.50	1965051
2017-01-18	14.51	14.53	14.48	14.51	1017876
2017-01-19	14.51	14.53	14.42	14.46	1312236
2017-01-20	14.50	14.57	14.49	14.53	1537167
2017-01-23	14.50	14.51	14.42	14.47	1706352
2017-01-24	14.45	14.57	14.45	14.56	1448049
2017-01-25	14.62	14.67	14.60	14.65	2823807
2017-01-26	14.64	14.64	14.58	14.60	1778556
2017-01-27	14.61	14.63	14.59	14.60	1209753
2017-01-30	14.56	14.58	14.47	14.52	1736754
2017-01-31	14.48	14.49	14.40	14.45	2264610
2017-02-01	14.46	14.46	14.35	14.39	1650513
2017-02-02	14.37	14.41	14.35	14.40	1979427
2017-02-03	14.45	14.49	14.43	14.47	1434033
2017-02-06	14.46	14.47	14.43	14.45	1644288
2017-02-07	14.49	14.52	14.46	14.48	1381323
2017-02-08	14.48	14.52	14.47	14.50	884499
2017-02-09	14.51	14.60	14.51	14.56	1424967
2017-02-10	14.58	14.62	14.56	14.60	1927068
2017-02-13	14.64	14.69	14.62	14.67	1428408
2017-02-14	14.66	14.70	14.62	14.70	1468701
2017-02-15	14.69	14.79	14.68	14.78	1400247
2017-02-16	14.78	14.81	14.76	14.81	1495821
2017-02-17	14.77	14.83	14.76	14.83	1335456
2017-02-21	14.86	14.93	14.85	14.91	1739337
2017-02-22	14.89	14.92	14.83	14.90	1432677
2017-02-23	14.94	14.98	14.90	14.96	1188162
2017-02-24	14.93	15.00	14.92	15.00	1071573
2017-02-27	15.00	15.01	14.96	15.00	1318629
2017-02-28	14.96	14.97	14.92	14.95	1571115
2017-03-01	15.02	15.13	15.01	15.10	1914378
2017-03-02	15.10	15.10	15.04	15.05	2011695
2017-03-03	15.06	15.06	15.00	15.04	1672074
2017-03-06	14.99	15.02	14.92	15.01	1726287
2017-03-07	14.98	15.02	14.96	14.97	1248369
2017-03-08	14.97	14.99	14.93	14.95	1416588
2017-03-09	14.94	14.96	14.90	14.96	1476315
2017-03-10	15.03	15.04	14.97	15.02	1315467
2017-03-13	15.02	15.03	14.97	15.01	1098873
2017-03-14	14.98	14.98	14.93	14.96	1136757
2017-03-15	14.98	15.11	14.97	15.08	1446933
2017-03-16	15.08	15.10	15.03	15.06	1075575
2017-03-17	15.07	15.12	15.07	15.07	1657266
2017-03-20	14.96	14.98	14.91	14.95	1132056
2017-03-21	14.99	15.00	14.82	14.83	2080212
2017-03-22	14.84	14.86	14.78	14.85	3082791
2017-03-23	14.83	14.90	14.80	14.83	1353804
2017-03-24	14.85	14.86	14.75	14.79	1610559
2017-03-27	14.72	14.79	14.70	14.78	2858127
2017-03-28	14.76	14.88	14.74	14.86	2582121
2017-03-29	14.84	14.86	14.81	14.85	2609364
2017-03-30	14.85	14.90	14.83	14.87	1558590
2017-03-31	14.87	14.91	14.85	14.86	1324257
2017-04-03	14.87	14.88	14.77	14.82	2298999
2017-04-04	14.81	14.85	14.79	14.85	4558608
2017-04-05	14.88	14.96	14.81	14.81	1808394
2017-04-06	14.83	14.86	14.80	14.82	1301856
2017-04-07	14.82	14.86	14.80	14.83	1687413
2017-04-10	14.83	14.88	14.79	14.83	1412784
2017-04-11	14.81	14.83	14.73	14.83	1823391
2017-04-12	14.82	14.83	14.77	14.79	1360302
2017-04-13	14.77	14.79	14.69	14.70	1571622
2017-04-17	14.73	14.79	14.72	14.79	1442559
2017-04-18	14.75	14.81	14.72	14.79	1648491
2017-04-19	14.80	14.81	14.71	14.73	1370613
2017-04-20	14.75	14.83	14.73	14.80	901626
2017-04-21	14.76	14.80	14.74	14.78	1173939
2017-04-24	14.89	14.93	14.87	14.91	1617438
2017-04-25	14.96	15.00	14.95	14.99	1454523
2017-04-26	14.98	15.01	14.95	14.96	1396857
2017-04-27	14.98	14.98	14.92	14.97	1069080
2017-04-28	14.95	14.95	14.87	14.90	1349082
2017-05-01	14.92	14.92	14.86	14.87	1143675
2017-05-02	14.88	14.89	14.85	14.88	1413675
2017-05-03	14.88	14.90	14.83	14.89	1373517
2017-05-04	14.91	14.91	14.85	14.90	932877
2017-05-05	14.91	14.96	14.88	14.96	897102
2017-05-08	14.93	14.95	14.92	14.94	3549612
2017-05-09	14.95	14.95	14.90	14.93	1227138
2017-05-10	14.92	14.94	14.91	14.94	1109202
2017-05-11	14.89	14.90	14.81	14.87	1436376
2017-05-12	14.86	14.87	14.84	14.85	940338
2017-05-15	14.87	14.93	14.87	14.93	1197765
2017-05-16	14.95	14.96	14.91	14.94	1023639
2017-05-17	14.86	14.89	14.75	14.76	3060798
2017-05-18	14.74	14.83	14.71	14.77	2530632
2017-05-19	14.81	14.91	14.79	14.89	1011333
2017-05-22	14.92	14.97	14.92	14.96	1121898
2017-05-23	14.97	14.98	14.94	14.95	950748
2017-05-24	14.96	15.00	14.95	14.98	1422720
2017-05-25	15.04	15.10	15.00	15.08	1198725
2017-05-26	15.07	15.09	15.06	15.08	697221
2017-05-30	15.06	15.12	15.05	15.11	962703
2017-05-31	15.15	15.16	15.11	15.16	952197
2017-06-01	15.17	15.23	15.13	15.23	1674465
2017-06-02	15.26	15.27	15.22	15.26	825159
2017-06-05	15.25	15.28	15.24	15.27	1245258
2017-06-06	15.24	15.26	15.21	15.22	1108017
2017-06-07	15.23	15.24	15.17	15.21	881991
2017-06-08	15.21	15.23	15.16	15.20	1013610
2017-06-09	15.21	15.24	15.15	15.23	1370334
2017-06-12	15.22	15.27	15.22	15.26	1265139
2017-06-13	15.28	15.31	15.25	15.31	1277058
2017-06-14	15.33	15.35	15.27	15.33	1252416
2017-06-15	15.26	15.34	15.23	15.32	1391454
2017-06-16	15.32	15.35	15.25	15.24	1100304
2017-06-19	15.29	15.32	15.25	15.32	1535676
2017-06-20	15.30	15.31	15.23	15.24	985731
2017-06-21	15.25	15.25	15.16	15.18	1243461
2017-06-22	15.18	15.20	15.15	15.16	1498992
2017-06-23	15.16	15.21	15.14	15.19	1071888
2017-06-26	15.22	15.25	15.18	15.18	1867074
2017-06-27	15.17	15.18	15.07	15.08	3392550
2017-06-28	15.13	15.17	15.11	15.14	1112970
2017-06-29	15.13	15.13	14.92	14.99	2022309
2017-06-30	15.04	15.08	15.01	15.03	1045047
2017-07-03	15.07	15.12	15.07	15.07	680409
2017-07-05	15.08	15.09	15.04	15.08	1378002
2017-07-06	15.04	15.04	14.95	14.97	1152645
2017-07-07	14.99	15.05	14.98	15.03	1242423
2017-07-10	15.03	15.04	15.00	15.00	1216581
2017-07-11	15.00	15.01	14.92	14.99	1191063
2017-07-12	15.05	15.11	15.05	15.09	1203477
2017-07-13	15.10	15.11	15.07	15.10	1265196
2017-07-14	15.12	15.20	15.12	15.19	822474
2017-07-17	15.18	15.19	15.17	15.18	1139955
2017-07-18	15.15	15.17	15.12	15.16	1141560
2017-07-19	15.17	15.21	15.15	15.21	1077555
2017-07-20	15.21	15.23	15.17	15.21	1222914
2017-07-21	15.15	15.19	15.11	15.19	1289916
2017-07-24	15.18	15.18	15.09	15.09	1990281
2017-07-25	15.15	15.19	15.13	15.17	2295207
2017-07-26	15.21	15.21	15.19	15.20	1253874
2017-07-27	15.24	15.32	15.24	15.32	910707
2017-07-28	15.30	15.32	15.16	15.25	1195131
2017-07-31	15.26	15.31	15.26	15.28	1246503
2017-08-01	15.31	15.31	15.27	15.29	1229961
2017-08-02	15.28	15.29	15.24	15.28	989175
2017-08-03	15.29	15.33	15.28	15.31	1085682
2017-08-04	15.33	15.34	15.29	15.33	699213
2017-08-07	15.33	15.35	15.32	15.35	973554
2017-08-08	15.34	15.38	15.29	15.32	1139304
2017-08-09	15.30	15.33	15.27	15.32	1117419
2017-08-10	15.27	15.29	15.21	15.22	1281624
2017-08-11	15.22	15.27	15.21	15.21	1111530
2017-08-14	15.28	15.35	15.28	15.33	1141863
2017-08-15	15.35	15.35	15.29	15.33	876012
2017-08-16	15.35	15.39	15.35	15.36	1100175
2017-08-17	15.32	15.34	15.15	15.15	1816839
2017-08-18	15.14	15.17	15.09	15.10	3172254
2017-08-21	15.10	15.16	15.07	15.15	11046894
2017-08-22	15.17	15.25	15.17	15.23	6925917
2017-08-23	15.19	15.21	15.18	15.18	1085349
2017-08-24	15.21	15.23	15.15	15.16	1245006
2017-08-25	15.20	15.25	15.19	15.20	826434
2017-08-28	15.23	15.23	15.17	15.18	1187592
2017-08-29	15.13	15.22	15.13	15.20	956628
2017-08-30	15.20	15.25	15.18	15.23	902730
2017-08-31	15.26	15.29	15.26	15.28	919914
2017-09-01	15.30	15.32	15.29	15.30	997962
2017-09-05	15.28	15.29	15.18	15.24	16979127
2017-09-06	15.28	15.32	15.27	15.30	1225125
2017-09-07	15.33	15.34	15.29	15.33	666339
2017-09-08	15.31	15.32	15.28	15.30	948891
2017-09-11	15.36	15.45	15.35	15.43	1384407
2017-09-12	15.47	15.51	15.46	15.51	1016883
2017-09-13	15.49	15.54	15.46	15.54	821976
2017-09-14	15.52	15.59	15.52	15.59	766959
2017-09-15	15.59	15.65	15.59	15.65	1029720
2017-09-18	15.55	15.58	15.52	15.57	1563834
2017-09-19	15.58	15.62	15.56	15.58	1067535
2017-09-20	15.59	15.60	15.50	15.59	1090821
2017-09-21	15.58	15.60	15.52	15.53	829038
2017-09-22	15.52	15.56	15.52	15.56	1061475
2017-09-25	15.55	15.59	15.51	15.57	1947636
2017-09-26	15.58	15.60	15.55	15.55	979689
2017-09-27	15.58	15.58	15.47	15.55	949428
2017-09-28	15.51	15.60	15.51	15.59	744288
2017-09-29	15.59	15.62	15.57	15.60	1075149
2017-10-02	15.61	15.67	15.60	15.67	2342670
2017-10-03	15.68	15.73	15.67	15.72	1409445
2017-10-04	15.71	15.76	15.70	15.76	1069464
2017-10-05	15.77	15.82	15.77	15.82	921156
2017-10-06	15.79	15.81	15.77	15.80	852786
2017-10-09	15.81	15.85	15.81	15.82	16595853
2017-10-10	15.89	15.92	15.86	15.91	1159275
2017-10-11	15.91	15.95	15.90	15.95	934569
2017-10-12	15.93	15.98	15.92	15.97	1022349
2017-10-13	16.01	16.05	15.99	16.00	1062537
2017-10-16	16.02	16.02	15.97	16.00	1216329
2017-10-17	16.00	16.01	15.96	16.01	1255275
2017-10-18	16.06	16.08	16.02	16.06	1021809
2017-10-19	16.04	16.10	16.02	16.10	997731
2017-10-20	16.14	16.16	16.10	16.15	1153425
2017-10-23	16.18	16.22	16.13	16.17	1255746
2017-10-24	16.21	16.22	16.16	16.19	1056909
2017-10-25	16.16	16.16	16.03	16.11	1419102
2017-10-26	16.17	16.20	16.14	16.16	1925325
2017-10-27	16.22	16.29	16.20	16.27	1021197
2017-10-30	16.24	16.27	16.14	16.16	1643103
2017-10-31	16.18	16.18	16.14	16.16	1186713
2017-11-01	16.21	16.25	16.18	16.22	1323657
2017-11-02	16.22	16.25	16.15	16.24	1216191
2017-11-03	16.25	16.28	16.21	16.26	1144629
2017-11-06	16.27	16.27	16.20	16.21	1502454
2017-11-07	16.22	16.25	16.18	16.25	1305615
2017-11-08	16.24	16.30	16.23	16.30	1009059
2017-11-09	16.22	16.25	16.13	16.22	1934334
2017-11-10	16.20	16.23	16.17	16.23	1303509
2017-11-13	16.21	16.31	16.20	16.29	1833573
2017-11-14	16.25	16.31	16.21	16.31	1033275
2017-11-15	16.24	16.25	16.17	16.19	3121875
2017-11-16	16.26	16.37	16.26	16.35	1171374
2017-11-17	16.32	16.33	16.28	16.29	1105137
2017-11-20	16.30	16.37	16.29	16.34	1105752
2017-11-21	16.40	16.45	16.39	16.44	1579101
2017-11-22	16.44	16.44	16.37	16.40	2468142
2017-11-24	16.43	16.44	16.42	16.43	819111
2017-11-27	16.44	16.47	16.43	16.45	1355691
2017-11-28	16.48	16.63	16.47	16.62	1346646
2017-11-29	16.63	16.71	16.63	16.69	1510893
2017-11-30	16.72	16.91	16.72	16.84	3618948
2017-12-01	16.82	16.85	16.59	16.82	2713281
2017-12-04	16.94	16.99	16.88	16.88	2426718
2017-12-05	16.92	16.93	16.80	16.81	2388405
2017-12-06	16.79	16.85	16.79	16.82	1291302
2017-12-07	16.81	16.84	16.79	16.86	1149459
2017-12-08	16.86	16.87	16.81	16.87	1240389
2017-12-11	16.88	16.93	16.85	16.92	1350549
2017-12-12	16.96	16.99	16.93	16.94	1777296
2017-12-13	16.95	17.03	16.94	17.00	1470585
2017-12-14	17.02	17.02	16.92	16.93	1334331
2017-12-15	17.01	17.09	17.00	16.94	1894212
2017-12-18	17.02	17.09	17.02	17.06	2638566
2017-12-19	17.11	17.11	17.04	17.07	1525164
2017-12-20	17.13	17.14	17.03	17.07	1763295
2017-12-21	17.10	17.10	17.02	17.04	1671213
2017-12-22	17.05	17.06	17.03	17.06	1444998
2017-12-26	17.05	17.09	17.04	17.07	2246835
2017-12-27	17.08	17.12	17.07	17.09	4083903
2017-12-28	17.13	17.13	17.07	17.10	1796886
2017-12-29	17.13	17.13	17.06	17.06	1890891
2018-01-02	17.12	17.12	17.07	17.11	2382555
2018-01-03	17.11	17.17	17.07	17.16	2929008
2018-01-04	17.17	17.27	17.16	17.24	2470269
2018-01-05	17.28	17.36	17.25	17.35	2329218
2018-01-08	17.34	17.40	17.33	17.39	2660487
2018-01-09	17.41	17.47	17.38	17.39	3060222
2018-01-10	17.35	17.36	17.29	17.34	2683026
2018-01-11	17.38	17.47	17.34	17.46	2048994
2018-01-12	17.51	17.60	17.50	17.56	2458605
2018-01-16	17.65	17.69	17.47	17.53	3421464
2018-01-17	17.63	17.82	17.60	17.80	2447769
2018-01-18	17.81	17.82	17.72	17.75	3337410
2018-01-19	17.79	17.81	17.73	17.80	2493435
2018-01-22	17.79	17.95	17.79	17.95	2630121
2018-01-23	17.93	17.93	17.87	17.90	2495943
2018-01-24	17.91	17.97	17.78	17.86	2464266
2018-01-25	17.93	17.94	17.85	17.89	2331825
2018-01-26	17.98	18.20	17.98	18.19	2839152
2018-01-29	18.16	18.17	18.05	18.06	2815404
2018-01-30	17.96	17.99	17.80	17.83	3911448
2018-01-31	17.93	17.94	17.74	17.83	3467892
2018-02-01	17.73	17.87	17.72	17.78	3010668
2018-02-02	17.66	17.67	17.38	17.39	5088165
2018-02-05	17.27	17.39	16.50	16.63	10652196
2018-02-06	16.33	16.94	16.23	16.91	9009672
2018-02-07	16.87	17.16	16.82	16.88	4570299
2018-02-08	16.88	16.92	16.25	16.26	5699106
2018-02-09	16.42	16.60	15.97	16.48	8162058
2018-02-12	16.63	16.80	16.53	16.71	3565299
2018-02-13	16.64	16.77	16.58	16.72	2163231
2018-02-14	16.63	16.84	16.59	16.82	2345169
2018-02-15	16.92	17.01	16.76	17.01	2858049
2018-02-16	16.97	17.18	16.97	17.03	2988390
2018-02-20	16.92	16.97	16.79	16.83	2567214
2018-02-21	16.85	16.97	16.68	16.68	3061692
2018-02-22	16.73	16.88	16.71	16.75	3278361
2018-02-23	16.84	16.99	16.80	16.99	2015073
2018-02-26	17.06	17.23	17.05	17.22	2710101
2018-02-27	17.25	17.33	17.05	17.05	2801346
2018-02-28	17.13	17.15	16.83	16.83	3214023
2018-03-01	16.84	16.94	16.51	16.62	4178706
2018-03-02	16.49	16.71	16.46	16.67	3917460
2018-03-05	16.58	16.89	16.58	16.85	2890323
2018-03-06	16.91	16.92	16.75	16.86	2029977
2018-03-07	16.69	16.85	16.67	16.82	1796400
2018-03-08	16.87	16.90	16.79	16.89	1593099
2018-03-09	17.00	17.14	16.96	17.13	1653825
2018-03-12	17.16	17.19	17.01	17.04	1927089
2018-03-13	17.11	17.19	16.93	16.97	1535784
2018-03-14	17.04	17.05	16.78	16.81	1807932
2018-03-15	16.85	16.93	16.78	16.73	2095359
2018-03-16	16.75	16.86	16.75	16.80	2150433
2018-03-19	16.75	16.75	16.50	16.59	2632299
2018-03-20	16.63	16.67	16.55	16.59	1745352
2018-03-21	16.57	16.71	16.52	16.53	2411244
2018-03-22	16.41	16.47	16.17	16.17	3543390
2018-03-23	16.19	16.26	15.85	15.86	5366589
2018-03-26	16.08	16.26	15.97	16.25	3089361
2018-03-27	16.30	16.39	16.01	16.08	7561044
2018-03-28	16.11	16.28	16.10	16.14	2381475
2018-03-29	16.23	16.41	16.22	16.34	1938717
2018-04-02	16.32	16.32	15.78	15.96	4953807
2018-04-03	16.03	16.19	15.95	16.18	3321636
2018-04-04	15.95	16.40	15.95	16.37	2396064
2018-04-05	16.42	16.49	16.35	16.45	3600057
2018-04-06	16.35	16.43	16.01	16.12	3364620
2018-04-09	16.18	16.35	16.11	16.12	2823522
2018-04-10	16.33	16.42	16.23	16.36	2678337
2018-04-11	16.27	16.39	16.25	16.31	2309574
2018-04-12	16.39	16.47	16.37	16.40	2564874
2018-04-13	16.50	16.50	16.32	16.38	2433426
2018-04-16	16.47	16.61	16.45	16.55	2633547
2018-04-17	16.65	16.69	16.60	16.65	7238961
2018-04-18	16.64	16.66	16.59	16.59	5971146
2018-04-19	16.52	16.52	16.30	16.38	5347752
2018-04-20	16.36	16.38	16.15	16.22	3855864
2018-04-23	16.25	16.27	16.16	16.23	7383210
2018-04-24	16.29	16.30	15.96	16.07	8898069
2018-04-25	16.07	16.19	15.98	16.15	6927528
2018-04-26	16.18	16.32	16.14	16.29	3548931
2018-04-27	16.28	16.33	16.24	16.31	1698780
2018-04-30	16.34	16.38	16.16	16.16	2766915
2018-05-01	16.10	16.10	15.91	16.07	4299633
2018-05-02	16.03	16.07	15.88	15.91	18551031
2018-05-03	15.85	15.92	15.69	15.87	11351016
2018-05-04	15.82	16.13	15.76	16.08	2381163
2018-05-07	16.12	16.13	16.02	16.06	2424018
2018-05-08	16.03	16.07	15.96	16.06	2002611
2018-05-09	16.08	16.20	16.04	16.17	1896942
2018-05-10	16.24	16.34	16.23	16.33	2475351
2018-05-11	16.36	16.43	16.33	16.40	1947849
2018-05-14	16.47	16.50	16.43	16.47	2050734
2018-05-15	16.39	16.40	16.32	16.37	2572854
2018-05-16	16.39	16.52	16.39	16.48	1519077
2018-05-17	16.49	16.58	16.46	16.51	1410228
2018-05-18	16.49	16.50	16.43	16.46	1734915
2018-05-21	16.54	16.65	16.54	16.62	1983648
2018-05-22	16.65	16.68	16.52	16.53	1552746
2018-05-23	16.46	16.57	16.41	16.57	1430373
2018-05-24	16.54	16.57	16.43	16.55	1290027
2018-05-25	16.51	16.56	16.49	16.53	1172454
2018-05-29	16.43	16.49	16.31	16.41	2065575
2018-05-30	16.49	16.67	16.48	16.64	2297013
2018-05-31	16.61	16.61	16.41	16.45	3770661
2018-06-01	16.55	16.64	16.55	16.61	2230878
2018-06-04	16.66	16.73	16.66	16.69	1660113
2018-06-05	16.71	16.75	16.67	16.73	1153125
2018-06-06	16.77	16.84	16.72	16.84	1346373
2018-06-07	16.86	16.94	16.85	16.88	1421487
2018-06-08	16.85	16.96	16.85	16.96	1128345
2018-06-11	16.97	17.04	16.95	16.99	1205781
2018-06-12	17.02	17.03	16.96	17.00	1854492
2018-06-13	17.02	17.02	16.90	16.91	1147716
2018-06-14	16.97	16.98	16.89	16.91	1229016
2018-06-15	16.87	16.98	16.83	16.97	1556898
2018-06-18	16.88	16.91	16.77	16.83	1399950
2018-06-19	16.69	16.81	16.68	16.78	1566111
2018-06-20	16.83	16.83	16.74	16.78	1127205
2018-06-21	16.79	16.83	16.68	16.70	1163208
2018-06-22	16.80	16.84	16.78	16.78	1093191
2018-06-25	16.72	16.74	16.55	16.52	2029485
2018-06-26	16.52	16.54	16.46	16.48	1604871
2018-06-27	16.50	16.60	16.36	16.36	1554600
2018-06-28	16.32	16.46	16.31	16.42	2564547
2018-06-29	16.47	16.55	16.43	16.43	1469028
2018-07-02	16.33	16.41	16.28	16.40	3513261
2018-07-03	16.46	16.51	16.35	16.37	1047282
2018-07-05	16.44	16.55	16.40	16.55	2170710
2018-07-06	16.54	16.66	16.50	16.62	1305867
2018-07-09	16.68	16.74	16.65	16.72	1606794
2018-07-10	16.77	16.87	16.77	16.86	1756107
2018-07-11	16.78	16.78	16.69	16.71	1424856
2018-07-12	16.79	16.83	16.76	16.79	1584924
2018-07-13	16.79	16.89	16.79	16.86	1219359
2018-07-16	16.86	16.87	16.80	16.81	1288206
2018-07-17	16.78	16.88	16.78	16.86	1263495
2018-07-18	16.86	16.88	16.83	16.88	915072
2018-07-19	16.84	16.92	16.81	16.89	1104897
2018-07-20	16.85	16.90	16.83	16.87	942642
2018-07-23	16.86	16.87	16.82	16.86	1029546
2018-07-24	16.91	16.95	16.85	16.91	1698039
2018-07-25	16.89	17.02	16.85	17.01	1942770
2018-07-26	17.06	17.17	17.06	17.11	1612764
2018-07-27	17.05	17.09	16.99	17.03	1433685
2018-07-30	17.03	17.08	17.01	17.02	1331631
2018-07-31	17.09	17.20	17.08	17.18	1514058
2018-08-01	17.13	17.13	17.01	17.03	1446684
2018-08-02	16.97	17.12	16.94	17.11	1506510
2018-08-03	17.13	17.26	17.13	17.24	2048832
2018-08-06	17.24	17.29	17.20	17.27	1469637
2018-08-07	17.31	17.34	17.26	17.32	3850899
2018-08-08	17.34	17.34	17.28	17.31	1289271
2018-08-09	17.33	17.34	17.27	17.27	1289784
2018-08-10	17.18	17.20	17.11	17.16	1660347
2018-08-13	17.18	17.20	17.06	17.08	1561434
2018-08-14	17.12	17.21	17.12	17.18	1085886
2018-08-15	17.09	17.17	17.01	17.16	1664733
2018-08-16	17.29	17.40	17.29	17.36	1468215
2018-08-17	17.34	17.49	17.34	17.45	1787046
2018-08-20	17.49	17.53	17.48	17.50	1722507
2018-08-21	17.51	17.57	17.49	17.53	1325910
2018-08-22	17.52	17.53	17.46	17.47	1435833
2018-08-23	17.45	17.51	17.43	17.46	1373496
2018-08-24	17.46	17.55	17.45	17.52	1130262
2018-08-27	17.58	17.63	17.57	17.61	2007351
2018-08-28	17.64	17.66	17.59	17.61	1359801
2018-08-29	17.62	17.67	17.58	17.64	1193913
2018-08-30	17.60	17.64	17.51	17.55	1452147
2018-08-31	17.52	17.58	17.49	17.57	1284450
2018-09-04	17.54	17.58	17.50	17.56	1451763
2018-09-05	17.52	17.71	17.52	17.70	1700871
2018-09-06	17.71	17.75	17.65	17.70	1488078
2018-09-07	17.65	17.71	17.61	17.65	1370565
2018-09-10	17.72	17.81	17.72	17.72	1619409
2018-09-11	17.70	17.74	17.65	17.69	1650186
2018-09-12	17.67	17.78	17.66	17.73	1526520
2018-09-13	17.80	17.81	17.75	17.80	1369893
2018-09-14	17.81	17.83	17.76	17.82	1356621
2018-09-17	17.83	17.88	17.79	17.81	1650825
2018-09-18	17.85	17.94	17.80	17.90	1356498
2018-09-19	17.90	17.95	17.86	17.88	2233875
2018-09-20	17.94	18.03	17.93	18.01	1920132
2018-09-21	18.08	18.10	18.04	18.05	1694736
2018-09-24	18.02	18.02	17.89	17.78	1830498
2018-09-25	17.80	17.81	17.65	17.67	2071182
2018-09-26	17.71	17.78	17.63	17.64	1670091
2018-09-27	17.66	17.74	17.63	17.64	1407102
2018-09-28	17.61	17.68	17.59	17.67	1605459
2018-10-01	17.72	17.77	17.68	17.72	2867157
2018-10-02	17.71	17.82	17.71	17.77	1845564
2018-10-03	17.84	17.88	17.74	17.76	1604751
2018-10-04	17.72	17.72	17.57	17.67	2360568
2018-10-05	17.67	17.69	17.50	17.56	1710189
2018-10-08	17.53	17.67	17.52	17.65	1622256
2018-10-09	17.65	17.67	17.58	17.59	2018532
2018-10-10	17.54	17.54	17.14	17.15	5194179
2018-10-11	17.12	17.17	16.63	16.71	7683411
2018-10-12	16.92	16.93	16.65	16.83	4165221
2018-10-15	16.81	16.95	16.79	16.81	2039670
2018-10-16	16.90	17.10	16.86	17.08	2285562
2018-10-17	17.02	17.05	16.87	17.00	2092032
2018-10-18	16.94	17.03	16.74	16.81	3569277
2018-10-19	16.86	16.98	16.81	16.85	1944777
2018-10-22	16.88	16.90	16.74	16.80	2018127
2018-10-23	16.58	16.82	16.48	16.73	4458957
2018-10-24	16.69	16.73	16.32	16.35	3477963
2018-10-25	16.42	16.61	16.33	16.52	3434331
2018-10-26	16.40	16.48	16.19	16.32	7546227
2018-10-29	16.48	16.61	16.17	16.37	5576448
2018-10-30	16.39	16.71	16.39	16.69	4408488
2018-10-31	16.77	16.78	16.62	16.62	2227512
2018-11-01	16.66	16.83	16.64	16.82	2284599
2018-11-02	16.92	16.93	16.62	16.76	3610293
2018-11-05	16.80	16.98	16.78	16.95	2458818
2018-11-06	16.94	17.08	16.92	17.07	2980206
2018-11-07	17.20	17.30	17.08	17.28	3352539
2018-11-08	17.20	17.32	17.18	17.27	2244636
2018-11-09	17.23	17.27	17.11	17.17	1898280
2018-11-12	17.15	17.16	16.91	16.94	2576526
2018-11-13	16.97	17.06	16.87	16.92	2866251
2018-11-14	17.03	17.06	16.75	16.84	4439958
2018-11-15	16.77	16.99	16.66	16.96	4443531
2018-11-16	16.88	17.07	16.88	17.01	2480838
2018-11-19	16.99	17.04	16.79	16.87	2636619
2018-11-20	16.68	16.73	16.48	16.53	4483026
2018-11-21	16.58	16.65	16.54	16.55	3224199
2018-11-23	16.46	16.55	16.43	16.47	1484835
2018-11-26	16.58	16.68	16.54	16.65	3627888
2018-11-27	16.60	16.77	16.57	16.77	2367153
2018-11-28	16.82	17.04	16.72	17.03	2712783
2018-11-29	17.01	17.10	16.96	17.00	1858158
2018-11-30	17.00	17.20	16.98	17.18	2544762
2018-12-03	17.36	17.37	17.14	17.27	3901122
2018-12-04	17.23	17.25	16.77	16.81	4129923
2018-12-06	16.59	16.75	16.34	16.74	6839772
2018-12-07	16.73	16.81	16.35	16.41	4391211
2018-12-10	16.43	16.50	16.13	16.44	6895158
2018-12-11	16.62	16.69	16.37	16.33	5126619
2018-12-12	16.52	16.52	16.34	16.35	4592166
2018-12-13	16.39	16.45	16.28	16.37	3341052
2018-12-14	16.26	16.35	16.11	16.16	4311378
2018-12-17	16.11	16.14	15.73	15.82	8396223
2018-12-18	15.91	15.98	15.70	15.79	8333004
2018-12-19	15.81	16.04	15.48	15.55	8329335
2018-12-20	15.49	15.56	15.19	15.35	14826762
2018-12-21	15.34	15.65	15.13	15.17	11748375
2018-12-24	15.07	15.12	14.74	14.74	9286515
2018-12-26	14.81	15.38	14.68	15.38	13596456
2018-12-27	15.20	15.56	15.01	15.56	11298666
2018-12-28	15.63	15.73	15.48	15.53	7550973
2018-12-31	15.61	15.66	15.51	15.66	7402938
2019-01-02	15.45	15.72	15.42	15.66	6041949
2019-01-03	15.57	15.58	15.32	15.35	5907897
2019-01-04	15.54	15.80	15.51	15.77	5090178
2019-01-07	15.79	15.99	15.68	15.88	4483209
2019-01-08	16.05	16.09	15.92	16.03	4616259
2019-01-09	16.08	16.11	15.97	16.04	3149160
2019-01-10	15.98	16.12	15.93	16.11	3105864
2019-01-11	16.05	16.16	16.03	16.13	3621879
2019-01-14	16.05	16.10	16.01	16.06	2893566
2019-01-15	16.07	16.13	16.02	16.09	4116678
2019-01-16	16.09	16.10	16.02	16.03	4683258
2019-01-17	15.98	16.19	15.95	16.15	3051522
2019-01-18	16.29	16.44	16.28	16.41	4643556
2019-01-22	16.34	16.34	16.09	16.19	5065545
2019-01-23	16.28	16.36	16.11	16.26	3235842
2019-01-24	16.28	16.32	16.19	16.31	3151938
2019-01-25	16.38	16.43	16.33	16.37	2803941
2019-01-28	16.25	16.28	16.16	16.27	3855936
2019-01-29	16.28	16.33	16.24	16.29	1828965
2019-01-30	16.36	16.50	16.26	16.45	3677319
2019-01-31	16.46	16.62	16.42	16.60	3249960
2019-02-01	16.64	16.69	16.58	16.64	3225438
2019-02-04	16.64	16.74	16.58	16.74	2889735
2019-02-05	16.76	16.80	16.71	16.78	2126226
2019-02-06	16.78	16.86	16.78	16.84	2005035
2019-02-07	16.75	16.80	16.60	16.73	2464107
2019-02-08	16.65	16.73	16.57	16.73	2227488
2019-02-11	16.78	16.80	16.72	16.76	1697172
2019-02-12	16.88	17.03	16.87	17.00	2439165
2019-02-13	17.05	17.13	17.03	17.10	2219859
2019-02-14	17.04	17.11	16.98	17.04	2448033
2019-02-15	17.16	17.24	17.15	17.24	2032704
2019-02-19	17.22	17.36	17.22	17.31	2335071
2019-02-20	17.28	17.32	17.24	17.30	2513634
2019-02-21	17.27	17.30	17.18	17.24	1879854
2019-02-22	17.30	17.37	17.26	17.36	1985727
2019-02-25	17.45	17.46	17.35	17.36	3309498
2019-02-26	17.34	17.38	17.30	17.32	1822971
2019-02-27	17.29	17.31	17.20	17.28	2301141
2019-02-28	17.28	17.31	17.24	17.28	1895877
2019-03-01	17.39	17.41	17.26	17.35	2234907
2019-03-04	17.41	17.43	17.14	17.28	3008799
2019-03-05	17.29	17.30	17.24	17.24	2204961
2019-03-06	17.25	17.25	17.15	17.17	1980006
2019-03-07	17.14	17.16	17.00	17.06	3777159
2019-03-08	16.95	17.01	16.89	17.01	2638140
2019-03-11	17.07	17.25	17.07	17.25	2138643
2019-03-12	17.28	17.33	17.25	17.27	2262192
2019-03-13	17.32	17.45	17.31	17.38	2444394
2019-03-14	17.39	17.39	17.30	17.33	2559780
2019-03-15	17.37	17.44	17.35	17.42	11528118
2019-03-18	17.44	17.52	17.42	17.51	10807443
2019-03-19	17.57	17.62	17.42	17.37	8693850
2019-03-20	17.36	17.39	17.21	17.26	8808216
2019-03-21	17.21	17.49	17.21	17.45	2232996
2019-03-22	17.40	17.42	17.18	17.20	3875358
2019-03-25	17.16	17.26	17.11	17.17	3029046
2019-03-26	17.28	17.41	17.28	17.36	3347037
2019-03-27	17.36	17.40	17.20	17.30	2581578
2019-03-28	17.33	17.40	17.24	17.33	3125466
2019-03-29	17.40	17.44	17.34	17.43	2133819
2019-04-01	17.53	17.65	17.50	17.63	3236334
2019-04-02	17.62	17.64	17.54	17.57	2519628
2019-04-03	17.63	17.68	17.55	17.60	2641758
2019-04-04	17.62	17.70	17.61	17.70	2114556
2019-04-05	17.73	17.77	17.69	17.77	2315328
2019-04-08	17.74	17.83	17.74	17.83	2076738
2019-04-09	17.76	17.76	17.64	17.68	1975809
2019-04-10	17.69	17.71	17.63	17.70	1628700
2019-04-11	17.74	17.78	17.70	17.75	2165727
2019-04-12	17.83	17.88	17.81	17.87	2191491
2019-04-15	17.89	17.90	17.84	17.88	1769577
2019-04-16	17.93	18.02	17.88	18.02	2123832
2019-04-17	18.11	18.15	18.04	18.07	2390040
2019-04-18	18.12	18.12	18.01	18.07	1974108
2019-04-22	18.04	18.10	18.01	18.08	2216343
2019-04-23	18.12	18.22	18.06	18.20	1812114
2019-04-24	18.20	18.25	18.15	18.18	1642551
2019-04-25	18.02	18.02	17.85	17.91	2185770
2019-04-26	17.83	17.91	17.78	17.91	2149449
2019-04-29	17.91	17.93	17.88	17.88	1898121
2019-04-30	17.92	18.01	17.86	17.99	1900113
2019-05-01	18.02	18.02	17.82	17.83	2210556
2019-05-02	17.82	17.92	17.75	17.85	2067432
2019-05-03	17.93	18.01	17.89	18.00	1863300
2019-05-06	17.72	17.92	17.71	17.89	2532153
2019-05-07	17.73	17.74	17.47	17.59	4291974
2019-05-08	17.58	17.66	17.52	17.55	1890843
2019-05-09	17.40	17.50	17.27	17.46	3410724
2019-05-10	17.40	17.61	17.22	17.56	2913189
2019-05-13	17.29	17.32	17.12	17.18	2769336
2019-05-14	17.25	17.41	17.23	17.30	2289633
2019-05-15	17.24	17.43	17.20	17.39	2373249
2019-05-16	17.41	17.54	17.40	17.44	1848084
2019-05-17	17.30	17.49	17.29	17.35	1766853
2019-05-20	17.24	17.34	17.19	17.25	1774971
2019-05-21	17.34	17.41	17.32	17.38	2012730
2019-05-22	17.30	17.35	17.26	17.31	1505787
2019-05-23	17.19	17.20	17.03	17.14	2633631
2019-05-24	17.21	17.23	17.07	17.13	1414170
2019-05-28	17.16	17.17	16.87	16.87	2008587
2019-05-29	16.79	16.85	16.69	16.83	3034455
2019-05-30	16.85	16.91	16.79	16.86	1612053
2019-05-31	16.71	16.76	16.61	16.62	2714703
2019-06-03	16.65	16.85	16.65	16.81	2207499
2019-06-04	16.98	17.16	16.98	17.16	3249180
2019-06-05	17.24	17.24	17.11	17.22	1649481
2019-06-06	17.27	17.40	17.21	17.35	1512909
2019-06-07	17.41	17.55	17.41	17.46	1768392
2019-06-10	17.55	17.62	17.51	17.53	1856031
2019-06-11	17.63	17.67	17.53	17.57	1894524
2019-06-12	17.54	17.57	17.50	17.52	1446396
2019-06-13	17.58	17.64	17.54	17.63	1689570
2019-06-14	17.58	17.62	17.52	17.57	1150440
2019-06-17	17.59	17.59	17.51	17.53	1253868
2019-06-18	17.61	17.76	17.60	17.69	1765662
2019-06-19	17.70	17.76	17.64	17.72	1380366
2019-06-20	17.87	17.93	17.76	17.90	1601595
2019-06-21	17.88	17.95	17.85	17.88	1475043
2019-06-24	17.87	17.89	17.80	17.82	1689156
2019-06-25	17.83	17.83	17.71	17.58	1462491
2019-06-26	17.61	17.64	17.57	17.58	1546620
2019-06-27	17.61	17.66	17.58	17.62	1276134
2019-06-28	17.68	17.74	17.67	17.69	1550460
2019-07-01	17.91	17.95	17.75	17.84	2429109
2019-07-02	17.84	17.85	17.72	17.83	2612691
2019-07-03	17.87	17.98	17.87	17.97	1427901
2019-07-05	17.89	17.93	17.77	17.92	1427988
2019-07-08	17.85	17.90	17.80	17.85	1599480
2019-07-09	17.77	17.78	17.72	17.77	1552242
2019-07-10	17.83	17.87	17.79	17.82	2059404
2019-07-11	17.86	17.88	17.78	17.87	1525572
2019-07-12	17.92	18.04	17.92	18.02	2077377
2019-07-15	18.05	18.06	18.01	18.05	1642545
2019-07-16	18.04	18.08	18.02	18.04	1687557
2019-07-17	18.07	18.07	17.89	17.90	1511559
2019-07-18	17.86	17.99	17.84	17.96	1431462
2019-07-19	18.00	18.03	17.90	17.92	1588029
2019-07-22	17.93	17.95	17.86	17.91	1486239
2019-07-23	18.01	18.10	17.96	18.10	2555883
2019-07-24	18.13	18.30	18.11	18.28	2382750
2019-07-25	18.28	18.32	18.19	18.26	1401816
2019-07-26	18.28	18.36	18.23	18.35	1377147
2019-07-29	18.32	18.37	18.30	18.34	1602270
2019-07-30	18.27	18.30	18.21	18.27	2973432
2019-07-31	18.25	18.25	17.83	17.98	3175257
2019-08-01	17.97	18.14	17.72	17.73	3584550
2019-08-02	17.69	17.72	17.57	17.63	2745996
2019-08-05	17.42	17.43	17.02	17.14	5381040
2019-08-06	17.25	17.31	17.10	17.28	3817380
2019-08-07	17.14	17.38	16.98	17.34	3382338
2019-08-08	17.41	17.64	17.39	17.64	3112269
2019-08-09	17.58	17.61	17.35	17.43	2282394
2019-08-12	17.36	17.38	17.18	17.25	1947756
2019-08-13	17.22	17.62	17.20	17.49	2244915
2019-08-14	17.25	17.29	17.03	17.04	3178383
2019-08-15	17.10	17.14	16.96	17.08	2802741
2019-08-16	17.19	17.41	17.19	17.38	1734201
2019-08-19	17.57	17.64	17.55	17.61	1935687
2019-08-20	17.60	17.60	17.48	17.50	1684008
2019-08-21	17.67	17.69	17.62	17.66	2124465
2019-08-22	17.71	17.77	17.59	17.71	1736271
2019-08-23	17.63	17.69	17.15	17.24	3605454
2019-08-26	17.39	17.42	17.28	17.40	2991192
2019-08-27	17.53	17.58	17.31	17.35	1975386
2019-08-28	17.31	17.54	17.28	17.53	2066559
2019-08-29	17.68	17.74	17.60	17.71	1998933
2019-08-30	17.80	17.85	17.71	17.75	2488434
2019-09-03	17.66	17.69	17.53	17.65	2532642
2019-09-04	17.78	17.87	17.75	17.87	1862937
2019-09-05	18.02	18.20	18.02	18.09	2808762
2019-09-06	18.14	18.19	18.08	18.16	1980492
2019-09-09	18.23	18.28	18.18	18.28	2148441
2019-09-10	18.23	18.40	18.22	18.39	2030439
2019-09-11	18.42	18.53	18.32	18.51	1990839
2019-09-12	18.58	18.64	18.47	18.59	2287755
2019-09-13	18.61	18.64	18.53	18.55	4241259
2019-09-16	18.47	18.49	18.39	18.44	1704489
2019-09-17	18.41	18.46	18.36	18.44	1446915
2019-09-18	18.43	18.44	18.28	18.43	2234748
2019-09-19	18.45	18.49	18.36	18.38	1216728
2019-09-20	18.42	18.45	18.28	18.29	2426784
2019-09-23	18.26	18.38	18.24	18.34	2163000
2019-09-24	18.40	18.40	18.15	18.04	5267487
2019-09-25	18.05	18.16	17.98	18.13	2445735
2019-09-26	18.15	18.19	18.04	18.14	1442202
2019-09-27	18.19	18.24	18.07	18.17	2373693
2019-09-30	18.20	18.32	18.20	18.26	2261466
2019-10-01	18.32	18.37	17.99	18.02	4204185
2019-10-02	17.90	17.90	17.57	17.66	4292178
2019-10-03	17.68	17.80	17.48	17.80	3231729
2019-10-04	17.84	18.06	17.82	18.04	2205684
2019-10-07	18.00	18.06	17.91	17.91	1797057
2019-10-08	17.81	17.81	17.62	17.62	3188610
2019-10-09	17.75	17.85	17.70	17.78	1849533
2019-10-10	17.78	18.00	17.78	17.92	1992447
2019-10-11	18.12	18.30	18.12	18.16	3190626
2019-10-14	18.13	18.15	18.09	18.12	1388400
2019-10-15	18.17	18.31	18.16	18.25	1823538
2019-10-16	18.24	18.26	18.17	18.21	1626819
2019-10-17	18.24	18.31	18.19	18.25	1824162
2019-10-18	18.23	18.30	18.20	18.25	1517505
2019-10-21	18.33	18.38	18.32	18.37	1764393
2019-10-22	18.42	18.47	18.37	18.40	2079375
2019-10-23	18.30	18.39	18.23	18.38	2119536
2019-10-24	18.42	18.43	18.29	18.36	1863609
2019-10-25	18.38	18.55	18.37	18.50	1711938
2019-10-28	18.56	18.62	18.56	18.59	2518488
2019-10-29	18.57	18.67	18.57	18.60	1792767
2019-10-30	18.62	18.64	18.51	18.63	1981722
2019-10-31	18.60	18.64	18.41	18.51	2177544
2019-11-01	18.61	18.70	18.61	18.70	2130885
2019-11-04	18.78	18.83	18.76	18.80	2108730
2019-11-05	18.81	18.83	18.77	18.79	2252565
2019-11-06	18.81	18.86	18.77	18.85	1821273
2019-11-07	18.99	19.03	18.90	18.95	2306772
2019-11-08	18.92	18.98	18.85	18.98	2338161
2019-11-11	18.89	18.91	18.85	18.88	2086611
2019-11-12	18.92	18.96	18.84	18.89	1846947
2019-11-13	18.84	18.91	18.80	18.86	2171340
2019-11-14	18.86	18.91	18.81	18.89	1999434
2019-11-15	18.99	19.01	18.94	19.00	1777524
2019-11-18	18.99	19.02	18.94	19.00	2105271
2019-11-19	19.02	19.02	18.86	18.89	2485704
2019-11-20	18.88	18.89	18.75	18.82	2949726
2019-11-21	18.83	18.84	18.77	18.83	2131371
2019-11-22	18.87	18.89	18.82	18.87	2656554
2019-11-25	18.93	18.99	18.92	18.98	2313711
2019-11-26	19.00	19.05	18.96	19.04	2165379
2019-11-27	19.09	19.11	19.05	19.11	2092083
2019-11-29	19.08	19.10	19.01	19.03	826980
2019-12-02	19.07	19.07	18.93	18.94	3470307
2019-12-03	18.78	18.79	18.66	18.76	3385890
2019-12-04	18.84	18.95	18.82	18.91	2241951
2019-12-05	18.95	18.98	18.86	18.94	2237940
2019-12-06	19.06	19.17	19.02	19.11	2045718
2019-12-09	19.10	19.18	19.10	19.14	1955988
2019-12-10	19.14	19.16	19.05	19.08	2786535
2019-12-11	19.09	19.16	19.09	18.98	2260557
2019-12-12	18.99	19.22	18.95	19.17	3063222
2019-12-13	19.16	19.24	19.05	19.13	2398473
2019-12-16	19.23	19.28	19.19	19.19	2372040
2019-12-17	19.23	19.25	19.19	19.20	2753349
2019-12-18	19.23	19.23	19.14	19.16	3450234
2019-12-19	19.18	19.21	19.16	19.19	1936305
2019-12-20	19.27	19.37	19.27	19.35	2006499
2019-12-23	19.39	19.39	19.33	19.34	2325438
2019-12-24	19.36	19.36	19.30	19.32	861852
2019-12-26	19.35	19.36	19.32	19.36	1373424
2019-12-27	19.41	19.41	19.35	19.38	1508703
2019-12-30	19.38	19.39	19.24	19.26	2529123
2019-12-31	19.23	19.31	19.21	19.31	2711811
2020-01-02	19.40	19.40	19.26	19.36	4103133
2020-01-03	19.19	19.28	19.17	19.22	3058092
2020-01-06	19.12	19.22	19.12	19.21	2436714
2020-01-07	19.19	19.23	19.15	19.19	2317140
2020-01-08	19.18	19.32	19.18	19.26	3318597
2020-01-09	19.33	19.38	19.29	19.38	3365760
2020-01-10	19.42	19.46	19.31	19.33	2443494
2020-01-13	19.38	19.47	19.34	19.47	3697155
2020-01-14	19.46	19.53	19.42	19.47	2752431
2020-01-15	19.46	19.56	19.44	19.50	2850453
2020-01-16	19.58	19.65	19.56	19.64	3351585
2020-01-17	19.68	19.74	19.67	19.72	2976243
2020-01-21	19.68	19.71	19.59	19.66	3488370
2020-01-22	19.73	19.81	19.71	19.74	2585607
2020-01-23	19.68	19.77	19.59	19.76	3445083
2020-01-24	19.84	19.85	19.52	19.61	4261983
2020-01-27	19.33	19.44	19.31	19.34	4224048
2020-01-28	19.41	19.50	19.36	19.44	2932275
2020-01-29	19.50	19.50	19.30	19.30	3296529
2020-01-30	19.17	19.32	19.08	19.31	3721164
2020-01-31	19.26	19.28	18.90	18.97	4760769
2020-02-03	19.04	19.19	19.01	19.02	3176178
2020-02-04	19.25	19.33	19.23	19.25	3518961
2020-02-05	19.44	19.65	19.41	19.63	3189129
2020-02-06	19.71	19.71	19.62	19.66	2944566
2020-02-07	19.60	19.61	19.47	19.49	2504073
2020-02-10	19.45	19.58	19.45	19.58	2691396
2020-02-11	19.67	19.70	19.62	19.65	2282868
2020-02-12	19.73	19.76	19.67	19.71	2618472
2020-02-13	19.65	19.69	19.56	19.64	3069705
2020-02-14	19.66	19.66	19.54	19.62	2465310
2020-02-18	19.55	19.59	19.43	19.50	3115653
2020-02-19	19.56	19.60	19.54	19.58	3046503
2020-02-20	19.54	19.61	19.39	19.54	2992428
2020-02-21	19.46	19.48	19.36	19.40	3323292
2020-02-24	18.95	19.03	18.78	18.80	7879887
2020-02-25	18.90	18.90	18.20	18.27	9729813
2020-02-26	18.36	18.54	18.14	18.18	8926554
2020-02-27	17.90	18.06	17.39	17.40	15975294
2020-02-28	16.91	17.22	16.66	17.19	25359627
2020-03-02	17.30	17.94	17.16	17.94	12913983
2020-03-03	18.00	18.26	17.34	17.49	18236859
2020-03-04	17.83	18.28	17.69	18.28	7026684
2020-03-05	17.80	18.01	17.55	17.70	8220711
2020-03-06	17.16	17.49	17.04	17.41	14056467
2020-03-09	16.24	16.73	16.06	16.15	18369399
2020-03-10	16.71	16.91	16.01	16.90	15008193
2020-03-11	16.44	16.52	15.92	16.12	13601388
2020-03-12	15.02	15.55	14.49	14.52	22436187
2020-03-13	15.30	15.80	14.58	15.79	12396468
2020-03-16	14.11	15.21	13.92	14.22	13232802
2020-03-17	14.51	15.35	14.22	15.35	11782689
2020-03-18	14.37	14.88	13.82	14.62	11117415
2020-03-19	14.40	14.70	13.95	14.31	13005429
2020-03-20	14.40	14.43	13.49	13.51	10349430
2020-03-23	13.43	13.62	12.94	13.17	16892757
2020-03-24	13.91	14.26	13.77	14.08	11651490
2020-03-25	14.23	14.77	13.82	14.21	17705262
2020-03-26	14.37	15.22	14.37	15.16	16427703
2020-03-27	14.67	15.24	14.62	14.80	11930691
2020-03-30	14.88	15.31	14.82	15.25	12972513
2020-03-31	15.18	15.29	14.93	14.99	11227125
2020-04-01	14.47	14.81	14.39	14.52	11065566
2020-04-02	14.46	14.96	14.44	14.93	8040486
2020-04-03	14.86	15.07	14.61	14.77	6090303
2020-04-06	15.28	15.70	15.21	15.59	8518041
2020-04-07	16.12	16.17	15.60	15.60	9848130
2020-04-08	15.80	16.16	15.62	16.08	6715830
2020-04-09	16.31	16.54	16.15	16.24	9144342
2020-04-13	16.23	16.23	15.91	16.08	9449865
2020-04-14	16.36	16.58	16.33	16.53	5910531
2020-04-15	16.20	16.20	15.93	16.07	6275919
2020-04-16	16.13	16.18	15.92	16.13	5615091
2020-04-17	16.50	16.68	16.35	16.63	5759895
2020-04-20	16.37	16.61	16.31	16.31	6248418
2020-04-21	16.01	16.13	15.88	15.92	6806154
2020-04-22	16.26	16.31	16.11	16.21	5196675
2020-04-23	16.25	16.47	16.21	16.22	5589072
2020-04-24	16.31	16.55	16.24	16.50	4469469
2020-04-27	16.62	16.88	16.59	16.81	6486789
2020-04-28	17.07	17.13	16.86	16.93	5594634
2020-04-29	17.16	17.32	17.05	17.21	4754223
2020-04-30	17.10	17.10	16.85	16.88	7862796
2020-05-01	16.64	16.69	16.38	16.44	5651787
2020-05-04	16.34	16.49	16.23	16.47	5957217
2020-05-05	16.66	16.80	16.59	16.61	3438438
2020-05-06	16.71	16.75	16.47	16.48	3092103
2020-05-07	16.68	16.74	16.52	16.55	4295778
2020-05-08	16.76	16.96	16.72	16.94	4146069
2020-05-11	16.83	17.03	16.81	16.93	3559239
2020-05-12	16.98	17.03	16.59	16.59	4094124
2020-05-13	16.55	16.59	16.17	16.29	6629859
2020-05-14	16.16	16.49	15.96	16.49	6904008
2020-05-15	16.36	16.60	16.30	16.52	4344276
2020-05-18	16.95	17.18	16.92	17.10	11589762
2020-05-19	17.06	17.06	16.82	16.82	6181296
2020-05-20	17.01	17.13	16.96	17.03	7623585
2020-05-21	16.99	17.04	16.83	16.88	4816821
2020-05-22	16.88	16.91	16.77	16.90	3146100
2020-05-26	17.29	17.33	17.17	17.20	4836252
2020-05-27	17.42	17.58	17.25	17.58	5002818
2020-05-28	17.69	17.71	17.44	17.48	4582068
2020-05-29	17.45	17.57	17.26	17.51	6553389
2020-06-01	17.44	17.57	17.39	17.49	3230235
2020-06-02	17.56	17.75	17.53	17.75	15149988
2020-06-03	17.90	18.07	17.90	18.03	4263813
2020-06-04	17.96	18.11	17.93	18.09	3230919
2020-06-05	18.47	18.72	18.46	18.57	6158367
2020-06-08	18.65	18.85	18.60	18.83	8228124
2020-06-09	18.65	18.68	18.52	18.59	7328124
2020-06-10	18.60	18.62	18.35	18.35	6397614
2020-06-11	17.92	17.93	17.20	17.23	9178041
2020-06-12	17.66	17.66	17.07	17.39	8612814
2020-06-15	17.01	17.60	16.94	17.51	7379388
2020-06-16	18.02	18.04	17.55	17.87	7845645
2020-06-17	17.92	17.96	17.74	17.77	3997470
2020-06-18	17.68	17.81	17.62	17.76	10122312
2020-06-19	17.99	18.00	17.57	17.65	5762835
2020-06-22	17.58	17.61	17.38	17.54	18653961
2020-06-23	17.73	17.79	17.59	17.45	5816310
2020-06-24	17.29	17.29	16.80	16.89	8261937
2020-06-25	16.83	17.13	16.72	17.11	5684481
2020-06-26	17.03	17.03	16.62	16.68	6679845
2020-06-29	16.82	17.05	16.76	17.03	4705383
2020-06-30	16.98	17.33	16.95	17.25	6526320
2020-07-01	17.34	17.42	17.08	17.09	3527403
2020-07-02	17.37	17.52	17.19	17.23	4250067
2020-07-06	17.47	17.57	17.33	17.40	5080005
2020-07-07	17.26	17.29	17.09	17.13	3806073
2020-07-08	17.15	17.24	17.02	17.16	2977542
2020-07-09	17.13	17.13	16.69	16.79	4715034
2020-07-10	16.79	17.18	16.79	17.16	3852978
2020-07-13	17.32	17.48	17.20	17.23	5598159
2020-07-14	17.18	17.48	17.08	17.44	4419936
2020-07-15	17.71	17.84	17.62	17.78	4310757
2020-07-16	17.71	17.90	17.63	17.81	3242688
2020-07-17	17.87	17.93	17.75	17.78	2973162
2020-07-20	17.77	17.77	17.59	17.63	3393570
2020-07-21	17.79	17.99	17.78	17.89	4019646
2020-07-22	17.90	18.01	17.83	18.01	2968722
2020-07-23	18.02	18.13	17.94	18.03	5166852
2020-07-24	18.02	18.11	17.89	17.95	3676365
2020-07-27	17.94	18.07	17.81	18.07	6986850
2020-07-28	18.03	18.09	17.95	17.97	2942712
2020-07-29	18.04	18.28	17.96	18.23	2666067
2020-07-30	18.17	18.24	17.97	18.22	3177390
2020-07-31	18.14	18.17	17.90	18.16	3535527
2020-08-03	18.24	18.31	18.11	18.24	3086610
2020-08-04	18.20	18.32	18.18	18.31	2759415
2020-08-05	18.39	18.53	18.39	18.51	6675345
2020-08-06	18.48	18.54	18.41	18.48	3921933
2020-08-07	18.43	18.75	18.41	18.75	3109218
2020-08-10	18.77	19.00	18.77	18.99	3801903
2020-08-11	19.19	19.34	19.03	19.09	5674818
2020-08-12	19.26	19.29	19.10	19.20	5242563
2020-08-13	19.11	19.17	19.01	19.07	3198804
2020-08-14	19.01	19.20	18.96	19.14	3313068
2020-08-17	19.15	19.16	19.03	19.06	3124077
2020-08-18	19.09	19.09	18.95	18.97	2900706
2020-08-19	19.01	19.09	18.88	18.92	3078690
2020-08-20	18.80	18.85	18.73	18.80	4014945
2020-08-21	18.78	18.82	18.71	18.78	3014250
2020-08-24	18.89	19.17	18.85	19.17	6674121
2020-08-25	19.22	19.25	19.00	19.07	3912696
2020-08-26	19.06	19.06	18.94	19.01	4856514
2020-08-27	19.06	19.21	19.03	19.12	4668594
2020-08-28	19.17	19.29	19.07	19.29	3647550
2020-08-31	19.27	19.27	19.09	19.09	4493265
2020-09-01	19.09	19.16	18.97	19.15	3710184
2020-09-02	19.23	19.56	19.18	19.51	4944327
2020-09-03	19.49	19.66	18.94	19.08	7558392
2020-09-04	19.22	19.34	18.86	19.11	7248180
2020-09-08	18.98	18.98	18.61	18.65	7310958
2020-09-09	18.82	19.01	18.78	18.87	4958670
2020-09-10	18.92	18.98	18.53	18.59	5314329
2020-09-11	18.66	18.79	18.58	18.72	4778205
2020-09-14	18.89	19.09	18.86	19.00	3376605
2020-09-15	19.08	19.13	18.94	18.97	3994869
2020-09-16	19.09	19.31	19.00	19.09	3739533
2020-09-17	18.87	19.10	18.77	19.04	4752291
2020-09-18	19.07	19.10	18.79	18.87	4206696
2020-09-21	18.60	18.60	18.16	18.38	6561531
2020-09-22	18.41	18.54	18.26	18.20	4493319
2020-09-23	18.27	18.36	17.84	17.84	4332027
2020-09-24	17.82	18.10	17.65	17.90	4996152
2020-09-25	17.81	18.15	17.78	18.09	4229559
2020-09-28	18.33	18.56	18.33	18.49	5968446
2020-09-29	18.49	18.50	18.22	18.31	6111972
2020-09-30	18.36	18.61	18.30	18.43	4936119
2020-10-01	18.53	18.59	18.29	18.42	4379811
2020-10-02	18.15	18.61	18.12	18.51	6088596
2020-10-05	18.67	18.94	18.67	18.91	3478596
2020-10-06	18.98	19.24	18.75	18.79	4993017
2020-10-07	18.96	19.21	18.96	19.17	3791781
2020-10-08	19.33	19.48	19.29	19.46	3669042
2020-10-09	19.59	19.63	19.44	19.49	3991500
2020-10-12	19.57	19.66	19.53	19.62	3940599
2020-10-13	19.61	19.61	19.40	19.45	3907779
2020-10-14	19.50	19.62	19.43	19.44	3839700
2020-10-15	19.26	19.56	19.23	19.54	4079766
2020-10-16	19.63	19.67	19.52	19.58	3622593
2020-10-19	19.62	19.72	19.29	19.33	4460022
2020-10-20	19.43	19.57	19.33	19.38	7690902
2020-10-21	19.37	19.42	19.24	19.24	3502068
2020-10-22	19.27	19.49	19.19	19.46	3531768
2020-10-23	19.56	19.62	19.41	19.57	2866437
2020-10-26	19.35	19.35	18.93	19.12	5844849
2020-10-27	19.14	19.14	18.84	18.85	4733841
2020-10-28	18.50	18.61	18.24	18.27	7519116
2020-10-29	18.23	18.64	18.09	18.51	5784174
2020-10-30	18.39	18.52	18.23	18.50	6378243
2020-11-02	18.75	18.95	18.63	18.92	4733766
2020-11-03	19.14	19.36	19.11	19.25	4990497
2020-11-04	19.25	19.38	18.88	19.02	5957469
2020-11-05	19.35	19.60	19.33	19.48	4603116
2020-11-06	19.52	19.54	19.28	19.34	4346154
2020-11-09	20.26	20.73	20.24	20.26	9911076
2020-11-10	20.35	20.52	20.22	20.48	7824447
2020-11-11	20.67	20.67	20.32	20.47	3905313
2020-11-12	20.36	20.36	19.96	20.12	5299023
2020-11-13	20.24	20.55	20.24	20.50	3876381
2020-11-16	20.84	20.97	20.65	20.96	6069921
2020-11-17	20.83	20.97	20.63	20.92	4402971
2020-11-18	20.99	21.10	20.70	20.70	7612182
2020-11-19	20.66	20.78	20.50	20.76	5473998
2020-11-20	20.73	20.78	20.62	20.62	6327195
2020-11-23	20.76	20.98	20.76	20.95	4364841
2020-11-24	21.18	21.47	21.15	21.47	8589681
2020-11-25	21.40	21.40	21.19	21.27	4734603
2020-11-27	21.32	21.34	21.17	21.23	2100546
2020-11-30	21.18	21.18	20.90	20.94	5607696
2020-12-01	21.23	21.40	21.18	21.21	3943338
2020-12-02	21.18	21.32	21.14	21.31	4130970
2020-12-03	21.34	21.46	21.27	21.36	12800493
2020-12-04	21.43	21.71	21.42	21.71	3895041
2020-12-07	21.67	21.67	21.47	21.56	5080377
2020-12-08	21.48	21.73	21.44	21.70	3642777
2020-12-09	21.78	21.85	21.59	21.52	5821302
2020-12-10	21.44	21.48	21.33	21.42	4842708
2020-12-11	21.28	21.34	21.16	21.30	5712615
2020-12-14	21.50	21.50	21.03	21.03	5213352
2020-12-15	21.20	21.34	21.06	21.31	4282869
2020-12-16	21.34	21.38	21.26	21.33	5226042
2020-12-17	21.42	21.42	21.27	21.38	4751586
2020-12-18	21.39	21.40	21.16	21.31	4372902
2020-12-21	21.08	21.24	20.85	21.17	5815119
2020-12-22	21.17	21.17	21.05	21.05	3898716
2020-12-23	21.17	21.32	21.17	21.24	3600939
2020-12-24	21.28	21.28	21.13	21.28	1757061
2020-12-28	21.41	21.49	21.26	21.29	3928200
2020-12-29	21.37	21.37	21.08	21.16	4710195
2020-12-30	21.20	21.32	21.20	21.26	3286749
2020-12-31	21.25	21.41	21.17	21.38	3119340
2021-01-04	21.46	21.48	20.88	21.08	7477551
2021-01-05	21.06	21.36	21.03	21.25	4403145
2021-01-06	21.38	22.00	21.38	21.83	6753393
2021-01-07	21.95	22.06	21.86	21.98	6633561
2021-01-08	22.05	22.06	21.68	21.91	5717430
2021-01-11	21.77	22.05	21.72	22.00	4844058
2021-01-12	22.04	22.22	21.97	22.20	5135067
2021-01-13	22.18	22.20	22.04	22.12	4539654
2021-01-14	22.16	22.35	22.10	22.22	4691769
2021-01-15	22.08	22.08	21.78	21.96	5419077
2021-01-19	22.09	22.16	22.03	22.10	5773116
2021-01-20	22.16	22.16	22.02	22.13	4712373
2021-01-21	22.16	22.16	22.03	22.07	4642788
2021-01-22	21.88	21.97	21.71	21.91	4927938
2021-01-25	21.86	22.03	21.73	21.95	5772657
2021-01-26	22.01	22.05	21.86	21.92	4226355
2021-01-27	21.69	21.75	21.41	21.50	7789320
2021-01-28	21.63	21.81	21.59	21.66	7250610
2021-01-29	21.62	21.66	21.12	21.19	9219945
2021-02-01	21.36	21.45	21.14	21.41	7594482
2021-02-02	21.62	21.72	21.51	21.64	4575192
2021-02-03	21.65	21.75	21.54	21.72	4812696
2021-02-04	21.72	21.92	21.67	21.91	4664673
2021-02-05	22.04	22.10	21.95	22.01	4543677
2021-02-08	22.13	22.28	22.10	22.27	4776279
2021-02-09	22.26	22.34	22.14	22.30	4044195
2021-02-10	22.41	22.43	22.20	22.31	4554900
2021-02-11	22.38	22.38	22.06	22.23	4651221
2021-02-12	22.19	22.37	22.17	22.34	3657132
2021-02-16	22.45	22.51	22.39	22.46	4648515
2021-02-17	22.40	22.53	22.33	22.49	3993354
2021-02-18	22.40	22.45	22.28	22.41	4298892
2021-02-19	22.49	22.65	22.49	22.60	3796266
2021-02-22	22.53	22.88	22.53	22.79	5276196
2021-02-23	22.83	22.90	22.59	22.84	7680390
2021-02-24	22.86	23.26	22.82	23.23	7028448
2021-02-25	23.21	23.26	22.68	22.76	14103576
2021-02-26	22.77	22.77	22.32	22.47	9714141
2021-03-01	22.76	23.17	22.76	23.03	5813502
2021-03-02	23.04	23.12	22.93	22.95	5798109
2021-03-03	22.97	23.31	22.97	23.01	7123308
2021-03-04	23.03	23.15	22.44	22.78	10848954
2021-03-05	23.03	23.46	22.72	23.39	11131806
2021-03-08	23.51	23.93	23.45	23.70	9855186
2021-03-09	23.80	23.85	23.54	23.57	8601924
2021-03-10	23.69	24.03	23.65	23.96	8439231
2021-03-11	24.04	24.17	23.89	23.96	8237460
2021-03-12	24.05	24.20	24.02	24.18	5784462
2021-03-15	24.22	24.23	23.95	24.21	6930195
2021-03-16	24.19	24.20	23.93	24.01	7236684
2021-03-17	24.00	24.12	23.84	24.12	8610495
2021-03-18	24.12	24.42	24.01	24.08	13695753
2021-03-19	24.07	24.19	23.82	23.99	7164900
2021-03-22	23.98	24.13	23.88	24.08	5637651
2021-03-23	24.03	24.09	23.75	23.64	6622395
2021-03-24	23.70	23.97	23.68	23.69	5940276
2021-03-25	23.68	24.04	23.58	24.00	9449472
2021-03-26	24.10	24.58	24.07	24.56	7816527
2021-03-29	24.40	24.60	24.34	24.51	7088289
2021-03-30	24.48	24.51	24.30	24.40	9014985
2021-03-31	24.40	24.41	24.28	24.31	5740050
2021-04-01	24.36	24.45	24.21	24.44	6459909
2021-04-05	24.62	24.81	24.58	24.75	7335786
2021-04-06	24.71	24.74	24.62	24.66	6891156
2021-04-07	24.65	24.71	24.54	24.60	5266305
2021-04-08	24.63	24.64	24.50	24.61	4731402
2021-04-09	24.64	24.76	24.61	24.75	5246565
2021-04-12	24.75	24.83	24.72	24.82	5487126
2021-04-13	24.78	24.78	24.60	24.68	5101194
2021-04-14	24.68	24.82	24.64	24.74	5526312
2021-04-15	24.84	24.90	24.76	24.86	4540203
2021-04-16	25.00	25.10	24.99	25.06	4830708
2021-04-19	25.00	25.06	24.87	24.95	6002832
2021-04-20	24.85	24.89	24.72	24.80	6845613
2021-04-21	24.82	25.10	24.80	25.08	5820747
2021-04-22	25.07	25.07	24.73	24.76	6918681
2021-04-23	24.79	25.09	24.76	24.99	4866570
2021-04-26	25.01	25.07	24.89	24.94	4576449
2021-04-27	24.93	24.93	24.83	24.91	5882286
2021-04-28	24.86	24.86	24.74	24.76	5055171
2021-04-29	24.85	24.98	24.76	24.97	6778359
2021-04-30	24.88	24.88	24.76	24.84	5225268
2021-05-03	24.98	25.21	24.98	25.10	4822980
2021-05-04	25.07	25.25	25.01	25.25	6338991
2021-05-05	25.29	25.43	25.19	25.37	4517331
2021-05-06	25.40	25.70	25.37	25.69	5869398
2021-05-07	25.67	25.83	25.57	25.80	6787353
2021-05-10	25.92	26.14	25.82	25.83	7428882
2021-05-11	25.65	25.75	25.42	25.56	8487975
2021-05-12	25.46	25.54	25.07	25.11	8588673
2021-05-13	25.13	25.68	25.11	25.55	7336818
2021-05-14	25.69	25.85	25.65	25.79	5983854
2021-05-17	25.77	25.84	25.64	25.80	5158716
2021-05-18	25.78	25.79	25.50	25.52	5512809
2021-05-19	25.28	25.42	25.05	25.42	7296045
2021-05-20	25.41	25.66	25.35	25.57	5182992
2021-05-21	25.66	25.77	25.53	25.60	5405154
2021-05-24	25.75	25.78	25.66	25.68	4592532
2021-05-25	25.75	25.75	25.47	25.50	4702368
2021-05-26	25.52	25.56	25.41	25.50	5132943
2021-05-27	25.58	25.69	25.56	25.60	4266204
2021-05-28	25.68	25.69	25.59	25.64	5160714
2021-06-01	25.82	25.88	25.60	25.66	5259660
2021-06-02	25.68	25.78	25.62	25.74	4914117
2021-06-03	25.63	25.77	25.56	25.72	4827087
2021-06-04	25.82	25.89	25.77	25.88	4301835
2021-06-07	25.90	25.92	25.70	25.77	4660242
2021-06-08	25.79	25.79	25.63	25.74	4594980
2021-06-09	25.77	25.79	25.64	25.66	4938399
2021-06-10	25.77	25.87	25.66	25.74	4189587
2021-06-11	25.80	25.81	25.68	25.78	3264045
2021-06-14	25.76	25.76	25.49	25.65	5110077
2021-06-15	25.66	25.67	25.54	25.64	4030884
2021-06-16	25.64	25.64	25.34	25.44	4643844
2021-06-17	25.42	25.47	24.99	25.11	6851163
2021-06-18	24.92	24.92	24.64	24.66	10156542
2021-06-21	24.84	25.12	24.83	25.10	6277317
2021-06-22	25.11	25.20	24.97	24.96	5074773
2021-06-23	24.97	24.99	24.83	24.84	4852008
2021-06-24	24.97	25.03	24.89	25.01	3795759
2021-06-25	25.05	25.20	25.02	25.17	4633968
2021-06-28	25.20	25.20	25.04	25.10	7839039
2021-06-29	25.15	25.21	25.04	25.07	5953698
2021-06-30	25.06	25.24	25.06	25.21	3409293
2021-07-01	25.27	25.34	25.23	25.32	3554007
2021-07-02	25.39	25.39	25.29	25.36	3410385
2021-07-06	25.32	25.33	24.93	25.09	5560506
2021-07-07	25.07	25.21	25.03	25.20	4349076
2021-07-08	24.94	25.06	24.84	24.97	5113908
2021-07-09	25.13	25.36	25.12	25.34	4081011
2021-07-12	25.28	25.44	25.20	25.40	4570728
2021-07-13	25.39	25.42	25.24	25.27	3759237
2021-07-14	25.31	25.35	25.18	25.30	3708444
2021-07-15	25.20	25.35	25.19	25.35	4117047
2021-07-16	25.41	25.42	25.11	25.15	3848574
2021-07-19	24.88	24.92	24.56	24.74	10718199
2021-07-20	24.83	25.20	24.79	25.07	6145527
2021-07-21	25.19	25.34	25.19	25.27	3898467
2021-07-22	25.24	25.24	25.03	25.07	4412073
2021-07-23	25.17	25.30	25.12	25.27	4689978
2021-07-26	25.23	25.36	25.22	25.33	3164391
2021-07-27	25.25	25.34	25.11	25.31	3277251
2021-07-28	25.34	25.36	25.17	25.28	3359496
2021-07-29	25.40	25.48	25.36	25.44	3549315
2021-07-30	25.40	25.49	25.32	25.37	3696891
2021-08-02	25.48	25.63	25.31	25.33	4252095
2021-08-03	25.39	25.62	25.25	25.62	4041630
2021-08-04	25.49	25.50	25.29	25.30	5029944
2021-08-05	25.38	25.45	25.37	25.44	3865599
2021-08-06	25.48	25.55	25.45	25.52	4250049
2021-08-09	25.52	25.56	25.43	25.50	3432447
2021-08-10	25.53	25.73	25.48	25.73	3235926
2021-08-11	25.78	25.87	25.74	25.87	3741873
2021-08-12	25.87	25.90	25.77	25.89	4275024
2021-08-13	25.91	25.96	25.87	25.94	3358155
2021-08-16	25.88	26.04	25.76	26.04	4153905
2021-08-17	25.91	25.92	25.66	25.87	5718813
2021-08-18	25.79	25.86	25.48	25.50	4628412
2021-08-19	25.31	25.58	25.28	25.50	6062628
2021-08-20	25.50	25.70	25.45	25.64	3157272
2021-08-23	25.76	25.90	25.75	25.80	3688089
2021-08-24	25.83	25.86	25.77	25.78	3104991
2021-08-25	25.78	25.93	25.72	25.83	4671174
2021-08-26	25.83	25.84	25.68	25.70	5481039
2021-08-27	25.76	25.94	25.74	25.91	3064578
2021-08-30	25.96	26.00	25.87	25.88	3612735
2021-08-31	25.89	25.91	25.82	25.90	3487134
2021-09-01	25.92	25.92	25.71	25.78	5624445
2021-09-02	25.86	25.95	25.82	25.94	4254771
2021-09-03	25.93	25.97	25.87	25.93	3070092
2021-09-07	25.89	25.89	25.57	25.59	5416959
2021-09-08	25.55	25.63	25.47	25.60	4637841
2021-09-09	25.57	25.65	25.42	25.46	3582951
2021-09-10	25.56	25.60	25.34	25.34	4104825
2021-09-13	25.50	25.58	25.34	25.47	4019034
2021-09-14	25.55	25.56	25.22	25.29	6301575
2021-09-15	25.30	25.58	25.25	25.52	4372695
2021-09-16	25.53	25.56	25.22	25.35	4325415
2021-09-17	25.29	25.31	25.12	25.18	6664530
2021-09-20	24.84	24.94	24.56	24.83	12579933
2021-09-21	24.96	25.01	24.70	24.55	7194744
2021-09-22	24.75	24.93	24.68	24.76	5871336
2021-09-23	24.89	25.22	24.87	25.10	6086592
2021-09-24	25.05	25.24	25.05	25.15	5299176
2021-09-27	25.16	25.37	25.16	25.31	7364904
2021-09-28	25.24	25.29	24.96	25.01	8213895
2021-09-29	25.07	25.24	24.98	25.13	3686322
2021-09-30	25.24	25.26	24.74	24.75	18548463
2021-10-01	24.90	25.20	24.69	25.08	6019923
2021-10-04	25.06	25.23	24.85	24.98	13274874
2021-10-05	25.03	25.25	24.91	25.13	4445190
2021-10-06	24.97	25.17	24.80	25.17	5120436
2021-10-07	25.32	25.54	25.32	25.36	3742911
2021-10-08	25.35	25.43	25.29	25.35	3388047
2021-10-11	25.36	25.52	25.22	25.23	3823713
2021-10-12	25.26	25.29	25.04	25.10	4632546
2021-10-13	25.13	25.23	24.90	25.17	4860759
2021-10-14	25.32	25.55	25.27	25.55	3778800
2021-10-15	25.67	25.75	25.61	25.67	4193754
2021-10-18	25.55	25.70	25.46	25.58	4461780
2021-10-19	25.67	25.81	25.58	25.81	4916265
2021-10-20	25.82	26.08	25.79	26.06	4138662
2021-10-21	26.00	26.01	25.82	25.93	5559087
2021-10-22	25.96	26.07	25.90	26.00	4054350
2021-10-25	26.04	26.10	25.92	26.06	4317258
2021-10-26	26.06	26.09	25.99	25.99	4871889
2021-10-27	25.97	25.97	25.62	25.64	4029306
2021-10-28	25.68	25.85	25.68	25.85	3290607
2021-10-29	25.81	25.92	25.78	25.84	3973974
2021-11-01	25.90	25.94	25.82	25.89	3961287
2021-11-02	25.94	26.11	25.90	26.07	4211856
2021-11-03	25.96	26.25	25.94	26.22	4461612
2021-11-04	26.27	26.27	25.99	26.14	4650939
2021-11-05	26.27	26.43	26.16	26.30	5215506
2021-11-08	26.34	26.41	26.20	26.28	4975752
2021-11-09	26.27	26.27	26.14	26.23	4357509
2021-11-10	26.23	26.36	26.22	26.26	4077249
2021-11-11	26.32	26.33	26.23	26.31	3576495
2021-11-12	26.36	26.44	26.26	26.38	3893265
2021-11-15	26.45	26.47	26.34	26.40	4217352
2021-11-16	26.44	26.54	26.41	26.43	4032678
2021-11-17	26.39	26.39	26.26	26.32	3454473
2021-11-18	26.27	26.29	26.09	26.22	3881007
2021-11-19	26.19	26.19	26.03	26.05	5142867
2021-11-22	26.11	26.44	26.08	26.18	5799630
2021-11-23	26.15	26.36	26.14	26.32	5268549
2021-11-24	26.27	26.31	26.17	26.24	4343928
2021-11-26	25.93	25.93	25.64	25.76	8369499
2021-11-29	25.95	25.98	25.75	25.85	7037256
2021-11-30	25.70	25.71	25.28	25.31	9491529
2021-12-01	25.57	25.85	25.18	25.19	7120446
2021-12-02	25.27	25.72	25.21	25.57	7744410
2021-12-03	25.67	25.74	25.42	25.61	7711104
2021-12-06	25.83	26.02	25.77	25.87	5593992
2021-12-07	26.00	26.20	25.96	25.94	4682037
2021-12-08	25.98	26.01	25.76	25.88	5704500
2021-12-09	25.78	25.93	25.73	25.82	6640335
2021-12-10	26.01	26.09	25.90	26.09	7415709
2021-12-13	26.10	26.13	25.93	26.01	5590938
2021-12-14	25.90	26.13	25.88	25.99	8024043
2021-12-15	26.03	26.34	25.95	26.33	5975529
2021-12-16	26.41	26.63	26.39	26.52	8395176
2021-12-17	26.46	26.47	26.20	26.20	7889070
2021-12-20	25.98	26.05	25.79	26.03	9899073
2021-12-21	26.14	26.26	26.05	26.24	6453531
2021-12-22	26.23	26.39	26.13	26.38	4856034
2021-12-23	26.46	26.63	26.45	26.53	5688993
2021-12-27	26.59	26.85	26.55	26.85	5519271
2021-12-28	26.84	26.95	26.83	26.90	6584382
2021-12-29	26.88	27.01	26.87	26.95	5178204
2021-12-30	26.99	27.09	26.89	26.90	4984089
2021-12-31	26.89	27.03	26.89	26.94	4047636
2022-01-03	26.97	27.00	26.79	26.94	8928846
2022-01-04	27.03	27.33	27.03	27.26	7969590
2022-01-05	27.32	27.49	27.08	27.09	9767658
2022-01-06	27.15	27.26	27.03	27.17	10201515
2022-01-07	27.12	27.28	27.09	27.22	8449629
2022-01-10	27.19	27.25	26.96	27.22	12178413
2022-01-11	27.20	27.31	26.97	27.31	8802030
2022-01-12	27.34	27.39	27.17	27.30	10553208
2022-01-13	27.35	27.49	27.19	27.26	9165621
2022-01-14	27.07	27.25	27.01	27.24	8228973
2022-01-18	27.04	27.05	26.80	26.92	14788980
2022-01-19	26.89	26.92	26.60	26.61	11593581
2022-01-20	26.62	26.79	26.20	26.24	11585478
2022-01-21	26.24	26.32	25.87	25.89	27423015
2022-01-24	25.67	26.05	25.21	25.99	28008213
2022-01-25	25.71	26.21	25.40	26.01	15238590
2022-01-26	26.12	26.24	25.57	25.80	17263587
2022-01-27	25.98	26.24	25.57	25.70	12462837
2022-01-28	25.65	26.03	25.37	26.02	11340909
2022-01-31	25.89	26.21	25.81	26.21	8006274
2022-02-01	26.23	26.39	26.05	26.36	10737357
2022-02-02	26.36	26.64	26.33	26.58	9662868
2022-02-03	26.48	26.58	26.25	26.28	8540136
2022-02-04	26.16	26.36	25.96	26.18	6971298
2022-02-07	26.22	26.38	26.12	26.25	7850847
2022-02-08	26.31	26.50	26.24	26.46	7542849
2022-02-09	26.62	26.66	26.53	26.58	8477604
2022-02-10	26.33	26.60	26.02	26.14	11459043
2022-02-11	26.12	26.32	25.87	25.96	10028409
2022-02-14	25.94	25.98	25.55	25.76	12685803
2022-02-15	25.96	26.09	25.91	26.01	8983302
2022-02-16	25.93	26.15	25.87	26.05	7470939
2022-02-17	25.93	25.95	25.71	25.76	8899443
2022-02-18	25.73	25.92	25.65	25.78	9522498
2022-02-22	25.73	25.78	25.36	25.55	13990314
2022-02-23	25.66	25.69	25.19	25.22	13036305
2022-02-24	24.79	25.09	24.50	25.05	28840323
2022-02-25	25.17	25.86	25.15	25.81	11683146
2022-02-28	25.46	25.75	25.38	25.70	11774625
2022-03-01	25.58	25.73	25.11	25.24	14990175
2022-03-02	25.37	25.95	25.37	25.83	14114028
2022-03-03	25.92	26.09	25.73	25.93	13099644
2022-03-04	25.67	25.92	25.57	25.88	10779594
2022-03-07	25.78	25.83	25.41	25.42	12826350
2022-03-08	25.50	25.75	25.15	25.16	16128027
2022-03-09	25.57	25.71	25.46	25.55	11617983
2022-03-10	25.32	25.43	25.15	25.38	9550221
2022-03-11	25.49	25.62	25.21	25.23	8404968
2022-03-14	25.41	25.67	25.29	25.38	8918394
2022-03-15	25.52	25.76	25.43	25.71	7232001
2022-03-16	25.83	25.97	25.50	25.97	9442482
2022-03-17	25.88	26.21	25.86	26.20	9147108
2022-03-18	26.19	26.30	25.98	26.25	8209620
2022-03-21	26.34	26.53	26.15	26.30	8823936
2022-03-22	26.39	26.52	26.32	26.31	8237799
2022-03-23	26.26	26.31	25.99	25.99	9014643
2022-03-24	26.10	26.24	26.02	26.23	6229623
2022-03-25	26.27	26.49	26.27	26.49	7825980
2022-03-28	26.40	26.43	26.20	26.43	8083020
2022-03-29	26.56	26.70	26.45	26.69	14089347
2022-03-30	26.68	26.75	26.50	26.62	6133092
2022-03-31	26.57	26.71	26.28	26.30	6081198
2022-04-01	26.41	26.43	26.18	26.41	7048881
2022-04-04	26.40	26.45	26.18	26.45	6914799
2022-04-05	26.37	26.60	26.22	26.29	6558357
2022-04-06	26.17	26.40	26.14	26.32	6141687
2022-04-07	26.30	26.52	26.13	26.43	8393952
2022-04-08	26.41	26.61	26.34	26.49	6522048
2022-04-11	26.47	26.61	26.26	26.30	6443862
2022-04-12	26.36	26.55	26.13	26.22	7321059
2022-04-13	26.20	26.40	26.17	26.38	7727631
2022-04-14	26.44	26.55	26.22	26.23	6996924
2022-04-18	26.21	26.36	26.09	26.19	8536833
2022-04-19	26.17	26.52	26.16	26.48	9876843
2022-04-20	26.64	26.86	26.63	26.75	8420442
2022-04-21	26.86	27.00	26.47	26.52	7180608
2022-04-22	26.40	26.41	25.89	25.92	10358709
2022-04-25	25.79	26.02	25.38	25.97	14453817
2022-04-26	25.83	26.00	25.52	25.53	9595413
2022-04-27	25.50	25.81	25.44	25.57	13697505
2022-04-28	25.65	26.03	25.47	25.93	8425668
2022-04-29	25.84	25.91	25.16	25.21	11616390
2022-05-02	25.22	25.44	24.85	25.31	15532320
2022-05-03	25.37	25.68	25.27	25.50	17117358
2022-05-04	25.51	26.29	25.47	26.27	10825677
2022-05-05	26.05	26.09	25.39	25.62	11702721
2022-05-06	25.51	25.75	25.33	25.68	11725326
2022-05-09	25.39	25.58	25.24	25.33	13331976
2022-05-10	25.55	25.64	24.99	25.20	16162125
2022-05-11	25.21	25.52	24.98	25.00	14618931
2022-05-12	24.97	25.16	24.76	25.15	15341481
2022-05-13	25.32	25.48	25.18	25.43	8690187
2022-05-16	25.38	25.67	25.23	25.52	9478824
2022-05-17	25.83	26.01	25.72	25.98	8303919
2022-05-18	25.80	25.83	25.09	25.17	10883418
2022-05-19	24.87	25.06	24.64	24.80	12990381
2022-05-20	24.94	25.02	24.41	24.91	10151274
2022-05-23	25.13	25.35	25.01	25.22	8780211
2022-05-24	25.13	25.44	24.90	25.37	9628275
2022-05-25	25.33	25.71	25.28	25.62	10427004
2022-05-26	25.75	26.06	25.75	25.97	9681936
2022-05-27	26.07	26.37	26.04	26.37	7304712
2022-05-31	26.24	26.35	25.98	26.20	8545326
2022-06-01	26.29	26.31	25.77	25.98	6660033
2022-06-02	26.02	26.20	25.68	26.20	9066768
2022-06-03	26.04	26.16	25.97	26.02	5053719
2022-06-06	26.19	26.29	26.00	26.04	5256516
2022-06-07	25.88	26.31	25.85	26.29	6089745
2022-06-08	26.17	26.17	25.86	25.90	7344975
2022-06-09	25.85	25.95	25.42	25.42	5587509
2022-06-10	25.09	25.15	24.88	24.90	12758628
2022-06-13	24.44	24.55	24.09	24.19	19847178
2022-06-14	24.25	24.38	23.87	24.05	12123201
2022-06-15	24.22	24.41	23.79	24.13	10636449
2022-06-16	23.71	23.72	23.37	23.53	13392378
2022-06-17	23.54	23.71	23.29	23.44	11796348
2022-06-21	23.79	24.06	23.72	23.76	10360953
2022-06-22	23.48	23.83	23.45	23.63	8873373
2022-06-23	23.68	23.82	23.45	23.70	7862376
2022-06-24	23.94	24.34	23.85	24.34	8217981
2022-06-27	24.41	24.49	24.29	24.34	8454720
2022-06-28	24.50	24.63	24.07	24.09	10843875
2022-06-29	24.08	24.15	23.87	23.95	6082494
2022-06-30	23.73	24.05	23.64	23.88	8899353
2022-07-01	23.84	24.11	23.62	24.06	8765229
2022-07-05	23.75	23.89	23.39	23.88	8808786
2022-07-06	23.91	24.09	23.75	23.95	7683567
2022-07-07	24.08	24.28	24.07	24.21	6652086
2022-07-08	24.19	24.28	24.07	24.17	6413124
2022-07-11	24.06	24.16	23.99	24.03	6435804
2022-07-12	24.00	24.21	23.84	23.94	5953587
2022-07-13	23.67	23.93	23.58	23.76	8006643
2022-07-14	23.42	23.62	23.29	23.60	10183599
2022-07-15	23.82	23.94	23.70	23.94	5758218
2022-07-18	24.08	24.13	23.68	23.75	6536082
2022-07-19	23.88	24.24	23.87	24.20	5415978
2022-07-20	24.17	24.24	24.02	24.14	7205319
2022-07-21	24.04	24.16	23.87	24.16	6508629
2022-07-22	24.20	24.27	23.92	24.06	6758997
2022-07-25	24.12	24.21	24.04	24.17	7557618
2022-07-26	24.16	24.23	24.06	24.10	6735744
2022-07-27	24.16	24.52	24.11	24.45	6379416
2022-07-28	24.47	24.67	24.23	24.61	7521054
2022-07-29	24.61	24.86	24.58	24.81	8176287
2022-08-01	24.69	24.87	24.65	24.83	8817429
2022-08-02	24.80	24.90	24.61	24.61	7005759
2022-08-03	24.72	24.94	24.63	24.87	6278928
2022-08-04	24.84	24.86	24.76	24.80	5891496
2022-08-05	24.64	24.88	24.61	24.87	6135075
2022-08-08	24.95	25.03	24.83	24.90	6526242
2022-08-09	24.90	24.95	24.78	24.89	5589900
2022-08-10	25.16	25.32	25.15	25.32	7348734
2022-08-11	25.42	25.57	25.33	25.36	6528543
2022-08-12	25.45	25.76	25.42	25.75	5393337
2022-08-15	25.59	25.82	25.53	25.80	8227533
2022-08-16	25.75	26.05	25.75	25.96	10325652
2022-08-17	25.76	25.93	25.68	25.79	6731622
2022-08-18	25.88	25.97	25.80	25.95	6210249
2022-08-19	25.83	25.85	25.66	25.74	7357023
2022-08-22	25.54	25.54	25.22	25.27	6321588
2022-08-23	25.27	25.36	25.19	25.22	5048388
2022-08-24	25.18	25.28	25.12	25.23	4852347
2022-08-25	25.32	25.51	25.25	25.51	5538267
2022-08-26	25.50	25.56	24.74	24.76	9096258
2022-08-29	24.64	24.78	24.51	24.60	8014530
2022-08-30	24.64	24.64	24.25	24.34	7905639
2022-08-31	24.40	24.45	24.11	24.13	6569025
2022-09-01	24.04	24.24	23.91	24.23	11283372
2022-09-02	24.47	24.56	23.91	24.01	7192665
2022-09-06	24.09	24.13	23.84	23.93	7915659
2022-09-07	23.92	24.31	23.87	24.28	6258243
2022-09-08	24.18	24.48	24.06	24.47	6693498
2022-09-09	24.61	24.81	24.57	24.76	5499621
2022-09-12	24.82	24.99	24.77	24.86	7610079
2022-09-13	24.49	24.52	23.82	23.90	10521375
2022-09-14	23.98	24.03	23.73	23.92	7096599
2022-09-15	23.88	23.96	23.65	23.73	7848102
2022-09-16	23.59	23.76	23.49	23.73	11690157
2022-09-19	23.53	23.93	23.53	23.92	6935943
2022-09-20	23.76	23.76	23.50	23.46	10531659
2022-09-21	23.59	23.76	23.13	23.14	12712950
2022-09-22	23.14	23.23	22.99	23.06	16892157
2022-09-23	22.85	22.90	22.41	22.69	22713528
2022-09-26	22.60	22.75	22.35	22.44	13227537
2022-09-27	22.63	22.74	22.21	22.34	19514100
2022-09-28	22.44	22.87	22.38	22.76	11484750
2022-09-29	22.61	22.63	22.25	22.41	12803964
2022-09-30	22.42	22.56	22.11	22.14	10547811
2022-10-03	22.41	22.83	22.32	22.74	9941883
2022-10-04	23.02	23.34	22.97	23.33	10969485
2022-10-05	23.14	23.42	23.02	23.29	7479540
2022-10-06	23.22	23.33	22.94	22.99	8243151
2022-10-07	22.82	22.87	22.41	22.53	9671739
2022-10-10	22.64	22.71	22.31	22.46	8264703
2022-10-11	22.38	22.68	22.29	22.41	9132501
2022-10-12	22.45	22.58	22.34	22.39	9470973
2022-10-13	22.07	23.11	21.99	23.04	13476891
2022-10-14	23.16	23.30	22.62	22.65	9614184
2022-10-17	22.98	23.13	22.92	23.02	12595851
2022-10-18	23.41	23.49	23.11	23.33	8050839
2022-10-19	23.18	23.31	22.92	23.07	7527333
2022-10-20	23.06	23.26	22.78	22.84	6961278
2022-10-21	22.85	23.39	22.77	23.37	8250141
2022-10-24	23.53	23.83	23.51	23.78	9317124
2022-10-25	23.71	24.04	23.68	24.02	7805790
2022-10-26	24.07	24.35	24.00	24.13	8904441
2022-10-27	24.28	24.42	24.15	24.17	9545064
2022-10-28	24.22	24.76	24.21	24.73	8294766
2022-10-31	24.58	24.74	24.53	24.63	9193497
2022-11-01	24.81	24.83	24.54	24.69	10304985
2022-11-02	24.64	24.95	24.23	24.24	10806033
2022-11-03	24.00	24.17	23.81	24.05	12130335
2022-11-04	24.37	24.59	24.11	24.49	9562284
2022-11-07	24.56	24.77	24.43	24.75	9270837
2022-11-08	24.79	25.14	24.75	25.02	10376472
2022-11-09	24.87	24.98	24.56	24.59	9747243
2022-11-10	25.27	25.60	25.12	25.57	13729530
2022-11-11	25.57	25.71	25.39	25.64	12663141
2022-11-14	25.60	25.84	25.48	25.49	10524174
2022-11-15	25.73	25.80	25.34	25.58	13651089
2022-11-16	25.52	25.54	25.35	25.39	10797393
2022-11-17	25.18	25.49	25.17	25.48	10683012
2022-11-18	25.62	25.69	25.48	25.65	9075654
2022-11-21	25.62	25.77	25.57	25.72	12778572
2022-11-22	25.89	26.11	25.87	26.10	8064141
2022-11-23	26.06	26.18	25.96	26.09	7527462
2022-11-25	26.11	26.21	26.10	26.15	3444267
2022-11-28	25.96	26.06	25.71	25.77	8654445
2022-11-29	25.79	25.90	25.68	25.85	6960912
2022-11-30	25.86	26.32	25.58	26.31	10570992
2022-12-01	26.45	26.50	26.21	26.35	10198020
2022-12-02	26.10	26.39	26.07	26.34	14984469
2022-12-05	26.16	26.18	25.79	25.88	10372254
2022-12-06	25.85	25.92	25.44	25.34	14779290
2022-12-07	25.29	25.51	25.25	25.34	8716617
2022-12-08	25.45	25.55	25.39	25.50	10609014
2022-12-09	25.51	25.59	25.32	25.34	7838865
2022-12-12	25.40	25.66	25.28	25.66	9286737
2022-12-13	26.21	26.24	25.64	25.78	13612449
2022-12-14	25.77	26.02	25.52	25.68	11432895
2022-12-15	25.45	25.48	25.05	25.16	11464995
2022-12-16	24.94	25.02	24.73	24.94	13434177
2022-12-19	24.98	25.06	24.71	24.86	9720780
2022-12-20	24.85	25.00	24.78	24.90	9119160
2022-12-21	25.09	25.29	25.08	25.25	10937439
2022-12-22	25.11	25.11	24.66	25.03	13068093
2022-12-23	25.03	25.20	24.91	25.20	9231129
2022-12-27	25.25	25.34	25.12	25.28	9435564
2022-12-28	25.32	25.38	24.96	24.97	9989340
2022-12-29	25.11	25.33	25.08	25.26	8621529
2022-12-30	25.16	25.20	24.96	25.18	10362642
2023-01-03	25.28	25.33	24.97	25.15	9125763
2023-01-04	25.27	25.52	25.17	25.40	10210839
2023-01-05	25.30	25.34	25.11	25.25	8378361
2023-01-06	25.51	25.95	25.43	25.88	10005069
2023-01-09	25.98	26.05	25.67	25.69	13199901
2023-01-10	25.72	25.82	25.57	25.82	10056237
2023-01-11	25.90	25.93	25.74	25.92	8381853
2023-01-12	25.97	26.08	25.81	25.96	9211626
2023-01-13	25.80	26.01	25.71	25.98	9216714
2023-01-17	25.96	25.98	25.68	25.72	9721389
2023-01-18	25.77	25.77	25.21	25.23	13953990
2023-01-19	25.10	25.16	24.95	25.01	9715578
2023-01-20	25.07	25.32	24.94	25.31	9034392
2023-01-23	25.37	25.65	25.32	25.51	9284427
2023-01-24	25.43	25.58	25.28	25.49	8128299
2023-01-25	25.37	25.50	25.21	25.50	9218478
2023-01-26	25.52	25.53	25.30	25.49	8358003
2023-01-27	25.46	25.55	25.35	25.45	11433057
2023-01-30	25.35	25.54	25.32	25.35	8212140
2023-01-31	25.40	25.70	25.34	25.70	16214472
2023-02-01	25.61	26.00	25.39	25.82	13659666
2023-02-02	25.85	26.05	25.73	26.01	15913089
2023-02-03	25.86	25.95	25.71	25.80	10094862
2023-02-06	25.67	25.73	25.58	25.67	9450543
2023-02-07	25.59	25.86	25.44	25.80	11888349
2023-02-08	25.69	25.77	25.55	25.59	9959430
2023-02-09	25.75	25.79	25.29	25.37	8798070
2023-02-10	25.37	25.63	25.34	25.60	7377375
2023-02-13	25.66	25.89	25.62	25.88	8393070
2023-02-14	25.82	25.89	25.54	25.71	10174488
2023-02-15	25.60	25.77	25.55	25.76	7399551
2023-02-16	25.58	25.79	25.54	25.58	7906326
2023-02-17	25.52	25.66	25.45	25.64	7465158
2023-02-21	25.46	25.48	25.11	25.15	10497762
2023-02-22	25.20	25.23	24.95	25.05	8979012
2023-02-23	25.21	25.23	24.87	25.12	8780547
2023-02-24	24.90	25.00	24.76	24.95	10475637
2023-02-27	25.12	25.20	24.89	24.96	10268046
2023-02-28	24.96	24.99	24.84	24.85	8443485
2023-03-01	24.80	24.89	24.70	24.84	11108088
2023-03-02	24.75	24.98	24.68	24.93	8535801
2023-03-03	25.03	25.22	24.92	25.19	8190765
2023-03-06	25.19	25.29	25.13	25.18	7317051
2023-03-07	25.18	25.19	24.75	24.78	8960634
2023-03-08	24.83	24.86	24.63	24.75	9119643
2023-03-09	24.81	24.83	24.23	24.28	11207511
2023-03-10	24.22	24.41	23.88	23.99	16793628
2023-03-13	23.60	24.00	23.51	23.64	32750805
2023-03-14	24.06	24.06	23.57	23.85	12085908
2023-03-15	23.52	23.66	23.35	23.66	19080156
2023-03-16	23.49	23.91	23.34	23.88	12725028
2023-03-17	23.87	23.87	23.43	23.50	14466153
2023-03-20	23.65	23.92	23.64	23.86	11370678
2023-03-21	24.09	24.15	23.96	23.91	9270423
2023-03-22	23.93	23.98	23.44	23.45	11113014
2023-03-23	23.56	23.74	23.27	23.43	14120730
2023-03-24	23.31	23.64	23.22	23.61	11330994
2023-03-27	23.83	23.86	23.64	23.71	10263897
2023-03-28	23.70	23.83	23.67	23.75	10033911
2023-03-29	23.94	24.04	23.90	24.03	8134692
2023-03-30	24.17	24.20	24.01	24.10	8238309
2023-03-31	24.19	24.40	24.17	24.39	8034351
2023-04-03	24.44	24.55	24.39	24.52	9918249
2023-04-04	24.55	24.56	24.17	24.28	8911251
2023-04-05	24.27	24.39	24.26	24.34	7926261
2023-04-06	24.34	24.39	24.28	24.32	7558107
2023-04-10	24.29	24.41	24.22	24.41	8987496
2023-04-11	24.48	24.59	24.45	24.51	8110068
2023-04-12	24.59	24.61	24.37	24.41	7884504
2023-04-13	24.43	24.60	24.30	24.58	8252721
2023-04-14	24.59	24.69	24.39	24.53	6999345
2023-04-17	24.53	24.64	24.49	24.64	7678143
2023-04-18	24.71	24.74	24.57	24.65	7495188
2023-04-19	24.55	24.62	24.50	24.59	6845886
2023-04-20	24.44	24.52	24.36	24.44	7374993
2023-04-21	24.48	24.48	24.30	24.39	6876906
2023-04-24	24.40	24.47	24.35	24.44	6163800
2023-04-25	24.31	24.32	24.04	24.05	8270784
2023-04-26	23.94	23.95	23.66	23.70	10873509
2023-04-27	23.72	23.96	23.60	23.94	9307977
2023-04-28	23.87	24.20	23.87	24.19	8824443
2023-05-01	24.17	24.32	24.17	24.21	9200721
2023-05-02	24.09	24.12	23.52	23.70	13883223
2023-05-03	23.72	23.83	23.48	23.49	11621862
2023-05-04	23.41	23.42	23.17	23.27	15059814
2023-05-05	23.51	23.71	23.50	23.66	9132501
2023-05-08	23.67	23.71	23.49	23.54	10743588
2023-05-09	23.44	23.51	23.36	23.45	10566726
2023-05-10	23.60	23.61	23.19	23.41	10198755
2023-05-11	23.33	23.33	23.16	23.30	10107063
2023-05-12	23.37	23.40	23.21	23.35	8497968
2023-05-15	23.37	23.43	23.27	23.40	7678098
2023-05-16	23.34	23.34	23.05	23.06	9498030
2023-05-17	23.18	23.41	23.09	23.39	8263011
2023-05-18	23.30	23.53	23.26	23.51	10052982
2023-05-19	23.59	23.66	23.44	23.53	9811467
2023-05-22	23.53	23.62	23.36	23.53	8946750
2023-05-23	23.53	23.73	23.50	23.53	10928763
2023-05-24	23.50	23.51	23.27	23.30	9371091
2023-05-25	23.22	23.27	23.04	23.21	11398464
2023-05-26	23.30	23.51	23.26	23.48	13805772
2023-05-30	23.50	23.54	23.33	23.39	12973593
2023-05-31	23.30	23.32	23.13	23.20	11291298
2023-06-01	23.26	23.37	23.04	23.29	11988504
2023-06-02	23.40	23.78	23.40	23.75	9735474
2023-06-05	23.77	23.78	23.57	23.75	7203906
2023-06-06	23.56	23.68	23.51	23.66	8585712
2023-06-07	23.67	23.95	23.62	23.93	9618879
2023-06-08	23.92	23.99	23.82	23.97	7752090
2023-06-09	23.96	24.03	23.87	23.91	10876800
2023-06-12	23.95	24.05	23.89	24.04	9036951
2023-06-13	24.09	24.25	24.04	24.19	9424779
2023-06-14	24.26	24.30	24.00	24.14	9975387
2023-06-15	24.15	24.49	24.15	24.45	11187966
2023-06-16	24.56	24.61	24.44	24.45	12838872
2023-06-20	24.35	24.37	24.17	23.99	9393075
2023-06-21	23.94	24.04	23.81	23.91	9037653
2023-06-22	23.87	23.90	23.74	23.81	7316424
2023-06-23	23.70	23.79	23.55	23.57	9089256
2023-06-26	23.57	23.76	23.54	23.69	9741300
2023-06-27	23.71	23.92	23.67	23.89	11336202
2023-06-28	23.85	23.87	23.72	23.84	8761329
2023-06-29	23.84	24.01	23.81	24.00	8395287
2023-06-30	24.13	24.25	24.08	24.21	8362251
2023-07-03	24.17	24.36	24.15	24.35	5321649
2023-07-05	24.23	24.33	24.16	24.24	7524768
2023-07-06	24.05	24.06	23.85	23.98	7891623
2023-07-07	23.91	24.15	23.88	23.94	6874989
2023-07-10	23.94	24.20	23.94	24.13	9162270
2023-07-11	24.15	24.42	24.15	24.41	9123156
2023-07-12	24.57	24.63	24.44	24.48	8286141
2023-07-13	24.53	24.62	24.50	24.59	8994234
2023-07-14	24.57	24.58	24.39	24.46	9302055
2023-07-17	24.39	24.46	24.31	24.40	10001076
2023-07-18	24.37	24.70	24.37	24.59	9390195
2023-07-19	24.65	24.86	24.65	24.83	10055133
2023-07-20	24.81	24.98	24.77	24.93	8471892
2023-07-21	25.00	25.05	24.93	24.99	7883151
2023-07-24	25.03	25.19	25.02	25.14	7482057
2023-07-25	25.14	25.21	25.08	25.11	11333502
2023-07-26	25.01	25.23	24.99	25.16	7805982
2023-07-27	25.27	25.34	25.02	25.05	10443108
2023-07-28	25.20	25.29	25.12	25.21	6857865
2023-07-31	25.25	25.28	25.13	25.22	7682718
2023-08-01	25.19	25.23	25.01	25.11	9399465
2023-08-02	24.95	24.99	24.81	24.85	10702335
2023-08-03	24.78	24.91	24.70	24.82	8097003
2023-08-04	24.88	24.98	24.69	24.72	8268993
2023-08-07	24.79	24.96	24.78	24.94	7629552
2023-08-08	24.79	24.86	24.61	24.85	7299327
2023-08-09	24.84	24.93	24.74	24.78	5960193
2023-08-10	24.88	25.05	24.73	24.79	7045143
2023-08-11	24.74	24.88	24.71	24.86	5196453
2023-08-14	24.82	24.84	24.73	24.82	6620388
2023-08-15	24.68	24.68	24.48	24.52	8457321
2023-08-16	24.52	24.64	24.40	24.42	7290141
2023-08-17	24.53	24.66	24.44	24.46	7266339
2023-08-18	24.34	24.57	24.30	24.52	7854036
2023-08-21	24.53	24.58	24.35	24.51	7080402
2023-08-22	24.53	24.56	24.30	24.32	8925645
2023-08-23	24.34	24.54	24.32	24.53	7087449
2023-08-24	24.53	24.69	24.33	24.34	7776087
2023-08-25	24.42	24.51	24.26	24.45	7470510
2023-08-28	24.55	24.66	24.50	24.59	6457194
2023-08-29	24.62	24.83	24.59	24.82	7608453
2023-08-30	24.84	24.92	24.78	24.86	6776208
2023-08-31	24.92	24.95	24.84	24.84	5803911
2023-09-01	24.96	25.03	24.82	24.89	7832556
2023-09-05	24.89	24.91	24.65	24.67	10831068
2023-09-06	24.63	24.63	24.36	24.48	10455996
2023-09-07	24.43	24.52	24.36	24.46	6183246
2023-09-08	24.48	24.59	24.47	24.56	6202818
2023-09-11	24.65	24.69	24.56	24.59	6309405
2023-09-12	24.54	24.68	24.53	24.59	7702017
2023-09-13	24.61	24.67	24.45	24.52	6287232
2023-09-14	24.67	24.80	24.65	24.78	7003692
2023-09-15	24.72	24.78	24.53	24.54	8133714
2023-09-18	24.57	24.61	24.48	24.54	8060199
2023-09-19	24.53	24.55	24.36	24.26	7385145
2023-09-20	24.34	24.43	24.15	24.16	9588606
2023-09-21	24.04	24.05	23.80	23.81	10470534
2023-09-22	23.87	23.89	23.75	23.76	10204113
2023-09-25	23.71	23.83	23.69	23.83	9135534
2023-09-26	23.69	23.73	23.51	23.54	13153260
2023-09-27	23.63	23.65	23.38	23.55	8781174
2023-09-28	23.54	23.74	23.49	23.67	8310531
2023-09-29	23.79	23.79	23.51	23.59	7446864
2023-10-02	23.56	23.57	23.26	23.39	13518150
2023-10-03	23.28	23.33	23.06	23.14	12575856
2023-10-04	23.15	23.17	22.95	23.15	15901533
2023-10-05	23.11	23.19	22.96	23.07	11496441
2023-10-06	22.97	23.33	22.82	23.21	12545625
2023-10-09	23.24	23.50	23.20	23.47	8345592
2023-10-10	23.56	23.71	23.50	23.58	7980432
2023-10-11	23.62	23.66	23.48	23.62	7934751
2023-10-12	23.68	23.68	23.36	23.49	10840269
2023-10-13	23.58	23.65	23.38	23.44	7031046
2023-10-16	23.60	23.79	23.58	23.72	9343089
2023-10-17	23.61	23.87	23.60	23.81	8585898
2023-10-18	23.73	23.75	23.51	23.54	8427408
2023-10-19	23.52	23.62	23.29	23.33	11148609
2023-10-20	23.30	23.34	23.09	23.10	10215819
2023-10-23	23.05	23.15	22.90	22.92	12551688
2023-10-24	23.08	23.17	22.98	23.09	9668586
2023-10-25	23.00	23.05	22.80	22.85	10981536
2023-10-26	22.80	22.92	22.72	22.73	11457888
2023-10-27	22.69	22.69	22.22	22.30	19811919
2023-10-30	22.43	22.61	22.40	22.56	15673338
2023-10-31	22.57	22.69	22.46	22.69	12723141
2023-11-01	22.72	22.77	22.55	22.72	12750792
2023-11-02	22.85	23.23	22.85	23.22	17221656
2023-11-03	23.41	23.52	23.38	23.42	11807946
2023-11-06	23.42	23.46	23.24	23.31	10616835
2023-11-07	23.25	23.27	23.18	23.23	10370601
2023-11-08	23.27	23.29	23.12	23.19	9340980
2023-11-09	23.22	23.22	22.90	22.92	10171395
2023-11-10	23.05	23.17	22.87	23.15	10035273
2023-11-13	23.07	23.15	23.00	23.09	12084144
2023-11-14	23.38	23.67	23.37	23.60	11900298
2023-11-15	23.63	23.84	23.63	23.78	9096609
2023-11-16	23.67	23.71	23.47	23.59	10950513
2023-11-17	23.72	23.74	23.61	23.71	8781327
2023-11-20	23.66	23.88	23.64	23.83	12562914
2023-11-21	23.77	23.79	23.69	23.77	8789067
2023-11-22	23.81	23.88	23.77	23.84	8545407
2023-11-24	23.87	23.94	23.86	23.93	6213084
2023-11-27	23.87	23.89	23.77	23.81	15677580
2023-11-28	23.80	23.92	23.73	23.85	11078595
2023-11-29	23.97	24.06	23.93	23.94	10791093
2023-11-30	24.03	24.14	23.95	24.12	9611523
2023-12-01	24.06	24.40	24.02	24.38	13222404
2023-12-04	24.27	24.50	24.27	24.48	12940872
2023-12-05	24.43	24.43	24.30	24.09	9988011
2023-12-06	24.14	24.22	24.03	24.04	16391820
2023-12-07	24.10	24.18	24.01	24.13	9737112
2023-12-08	24.16	24.25	24.09	24.17	19341525
2023-12-11	24.27	24.42	24.25	24.41	20164125
2023-12-12	24.43	24.46	24.31	24.42	14730717
2023-12-13	24.33	24.82	24.30	24.82	12121497
2023-12-14	25.01	25.32	25.01	25.23	14745756
2023-12-15	25.12	25.24	25.08	25.15	14744460
2023-12-18	25.27	25.28	25.17	25.18	12961581
2023-12-19	25.26	25.35	25.23	25.32	10315527
2023-12-20	25.27	25.34	24.93	24.94	10764141
2023-12-21	25.09	25.14	24.92	25.13	9560640
2023-12-22	25.21	25.39	25.19	25.28	9598170
2023-12-26	25.31	25.48	25.28	25.41	10798350
2023-12-27	25.42	25.48	25.36	25.43	10449069
2023-12-28	25.42	25.48	25.39	25.44	9972933
2023-12-29	25.42	25.46	25.29	25.38	11581860
2024-01-02	25.29	25.67	25.28	25.56	20586675
2024-01-03	25.51	25.56	25.37	25.40	10899960
2024-01-04	25.44	25.55	25.37	25.37	11936610
2024-01-05	25.37	25.55	25.29	25.46	10662309
2024-01-08	25.42	25.63	25.33	25.61	13774908
2024-01-09	25.48	25.51	25.38	25.47	8764584
2024-01-10	25.47	25.50	25.36	25.46	17371938
2024-01-11	25.45	25.47	25.20	25.35	10072647
2024-01-12	25.48	25.55	25.33	25.42	10789281
2024-01-16	25.37	25.39	25.16	25.24	14806632
2024-01-17	25.06	25.20	24.97	25.08	12843303
2024-01-18	25.16	25.26	25.03	25.23	10711353
2024-01-19	25.32	25.58	25.20	25.53	12286083
2024-01-22	25.56	25.70	25.53	25.64	13368936
2024-01-23	25.65	25.69	25.57	25.65	9414015
2024-01-24	25.74	25.74	25.46	25.47	13708620
2024-01-25	25.68	25.70	25.55	25.69	12179349
2024-01-26	25.72	25.76	25.61	25.67	11016906
2024-01-29	25.69	25.78	25.60	25.78	11151051
2024-01-30	25.67	25.76	25.60	25.73	7753662
2024-01-31	25.72	25.72	25.41	25.41	12526893
2024-02-01	25.48	25.68	25.30	25.68	10506903
2024-02-02	25.60	25.77	25.47	25.67	10705578
2024-02-05	25.60	25.60	25.39	25.46	11640363
2024-02-06	25.56	25.63	25.52	25.58	10883937
2024-02-07	25.71	25.72	25.53	25.62	8478906
2024-02-08	25.66	25.70	25.56	25.69	7434396
2024-02-09	25.66	25.66	25.50	25.60	9789696
2024-02-12	25.61	25.82	25.60	25.75	9979194
2024-02-13	25.56	25.57	25.16	25.36	12654561
2024-02-14	25.47	25.49	25.31	25.46	10551936
2024-02-15	25.51	25.77	25.51	25.75	10514445
2024-02-16	25.68	25.81	25.60	25.66	9462285
2024-02-20	25.60	25.76	25.56	25.66	14182908
2024-02-21	25.68	25.77	25.58	25.76	8357802
2024-02-22	25.79	26.00	25.75	25.93	9360204
2024-02-23	25.96	26.05	25.93	25.96	12565062
2024-02-26	25.96	26.01	25.79	25.82	8671788
2024-02-27	25.84	25.86	25.76	25.85	8188254
2024-02-28	25.81	25.90	25.77	25.81	8081061
2024-02-29	25.95	25.99	25.84	25.88	9695070
2024-03-01	25.93	26.08	25.84	26.05	8981664
2024-03-04	26.06	26.20	26.05	26.13	11979441
2024-03-05	26.10	26.19	25.96	26.04	10271886
2024-03-06	26.19	26.28	26.06	26.13	9660117
2024-03-07	26.25	26.33	26.22	26.25	9160950
2024-03-08	26.26	26.31	26.14	26.14	10614387
2024-03-11	26.16	26.30	26.09	26.29	10698249
2024-03-12	26.38	26.42	26.23	26.34	8812233
2024-03-13	26.43	26.52	26.36	26.42	9695184
2024-03-14	26.46	26.46	26.13	26.28	9599295
2024-03-15	26.18	26.31	26.14	26.19	10259211
2024-03-18	26.31	26.33	26.16	26.24	12881670
2024-03-19	26.23	26.37	26.20	26.15	10482954
2024-03-20	26.10	26.43	26.07	26.41	14684205
2024-03-21	26.48	26.66	26.46	26.62	10912515
2024-03-22	26.65	26.68	26.45	26.46	10813572
2024-03-25	26.46	26.61	26.46	26.47	10905726
2024-03-26	26.54	26.57	26.29	26.29	14642742
2024-03-27	26.43	26.74	26.42	26.74	9745167
2024-03-28	26.80	26.94	26.79	26.88	9044160
2024-04-01	26.90	26.93	26.69	26.71	12515238
2024-04-02	26.67	26.69	26.51	26.58	10589499
2024-04-03	26.58	26.62	26.46	26.51	9058107
2024-04-04	26.67	26.72	26.20	26.24	11765736
2024-04-05	26.26	26.40	26.13	26.34	10267212
2024-04-08	26.35	26.46	26.32	26.37	6589248
2024-04-09	26.44	26.52	26.30	26.52	9746478
2024-04-10	26.21	26.23	25.91	26.04	19044006
2024-04-11	26.10	26.10	25.83	25.98	14938773
2024-04-12	25.88	25.93	25.55	25.60	11039127
2024-04-15	25.81	25.87	25.38	25.47	13462401
2024-04-16	25.47	25.49	25.27	25.31	9982815
2024-04-17	25.39	25.44	25.18	25.27	7970415
2024-04-18	25.32	25.41	25.20	25.27	7839612
2024-04-19	25.31	25.57	25.28	25.55	10240479
2024-04-22	25.66	25.89	25.55	25.75	9235641
2024-04-23	25.80	25.97	25.74	25.92	7521024
2024-04-24	25.88	26.06	25.79	26.04	8927817
2024-04-25	25.96	26.05	25.70	25.85	10230357
2024-04-26	25.78	25.93	25.75	25.83	7184313
2024-04-29	25.86	26.01	25.85	25.97	7442901
2024-04-30	25.91	25.91	25.64	25.66	7275291
2024-05-01	25.60	25.89	25.54	25.63	10348956
2024-05-02	25.80	25.83	25.60	25.76	7831467
2024-05-03	25.99	26.10	25.86	25.99	7839690
2024-05-06	26.09	26.14	26.00	26.04	10487610
2024-05-07	26.15	26.22	26.06	26.08	9078819
2024-05-08	26.04	26.19	25.99	26.17	6155511
2024-05-09	26.20	26.39	26.13	26.39	9018276
2024-05-10	26.44	26.46	26.39	26.43	6133971
2024-05-13	26.50	26.63	26.47	26.52	6714645
2024-05-14	26.57	26.65	26.47	26.56	6367497
2024-05-15	26.67	26.74	26.61	26.72	7487583
2024-05-16	26.67	26.71	26.57	26.67	8173695
2024-05-17	26.66	26.70	26.61	26.69	6338250
2024-05-20	26.70	26.70	26.53	26.56	7637874
2024-05-21	26.53	26.58	26.42	26.49	6725907
2024-05-22	26.43	26.51	26.32	26.40	8979306
2024-05-23	26.38	26.38	25.98	25.99	9431649
2024-05-24	26.08	26.15	25.98	26.03	7174965
2024-05-28	26.05	26.05	25.72	25.81	9842922
2024-05-29	25.65	25.65	25.45	25.47	9505770
2024-05-30	25.54	25.72	25.52	25.72	7265217
2024-05-31	25.77	26.20	25.72	26.19	7858836
2024-06-03	26.23	26.23	25.88	26.05	8255655
2024-06-04	25.96	26.12	25.91	26.06	5874549
2024-06-05	26.10	26.12	25.86	26.05	11249877
2024-06-06	26.00	26.13	25.92	26.03	6650019
2024-06-07	25.96	26.15	25.89	25.96	6191958
2024-06-10	25.89	25.96	25.76	25.92	7665999
2024-06-11	25.83	25.84	25.65	25.83	7496220
2024-06-12	26.07	26.09	25.74	25.81	8495610
2024-06-13	25.74	25.74	25.54	25.70	8197335
2024-06-14	25.57	25.64	25.42	25.60	9477723
2024-06-17	25.55	25.79	25.48	25.77	9250254
2024-06-18	25.78	25.97	25.78	25.88	7321200
2024-06-20	25.83	26.06	25.79	26.02	9731907
2024-06-21	26.07	26.12	25.98	26.04	8396514
2024-06-24	26.15	26.45	26.14	26.40	7982136
2024-06-25	26.38	26.38	26.11	25.92	7861893
2024-06-26	25.86	25.87	25.76	25.81	8162499
2024-06-27	25.81	25.83	25.66	25.76	9172632
2024-06-28	25.84	26.03	25.80	25.92	10609842
2024-07-01	26.00	26.13	25.77	25.80	16640346
2024-07-02	25.80	25.88	25.68	25.82	8160744
2024-07-03	25.81	25.89	25.72	25.73	6168987
2024-07-05	25.73	25.73	25.57	25.67	9886296
2024-07-08	25.69	25.80	25.62	25.70	8576832
2024-07-09	25.62	25.81	25.60	25.70	8876205
2024-07-10	25.76	25.98	25.72	25.96	7726575
2024-07-11	26.04	26.32	26.03	26.27	10346904
2024-07-12	26.42	26.68	26.38	26.55	9661293
2024-07-15	26.63	26.79	26.57	26.64	9588591
2024-07-16	26.70	27.09	26.66	27.09	8935995
2024-07-17	27.06	27.48	27.05	27.44	11274108
2024-07-18	27.32	27.65	27.18	27.20	11018901
2024-07-19	27.21	27.29	26.95	27.04	6724794
2024-07-22	27.04	27.07	26.81	27.06	9084477
2024-07-23	26.90	26.92	26.76	26.83	8572782
2024-07-24	26.88	27.01	26.72	26.90	7804242
2024-07-25	26.86	27.28	26.81	27.06	9511680
2024-07-26	27.23	27.53	27.18	27.49	7490346
2024-07-29	27.49	27.49	27.29	27.38	9230220
2024-07-30	27.45	27.66	27.41	27.60	8377056
2024-07-31	27.65	27.73	27.48	27.53	9619077
2024-08-01	27.64	27.73	27.17	27.25	10129632
2024-08-02	27.17	27.26	26.64	26.93	10460691
2024-08-05	26.44	26.56	26.25	26.33	18281967
2024-08-06	26.40	26.74	26.30	26.46	12704253
2024-08-07	26.65	26.81	26.28	26.30	9877068
2024-08-08	26.39	26.77	26.37	26.74	8585850
2024-08-09	26.73	26.80	26.55	26.72	7585338
2024-08-12	26.80	26.81	26.54	26.60	7661493
2024-08-13	26.66	26.89	26.57	26.88	7015653
2024-08-14	26.86	26.98	26.83	26.91	6625245
2024-08-15	27.22	27.34	27.14	27.20	8206689
2024-08-16	27.18	27.34	27.17	27.32	6395118
2024-08-19	27.34	27.49	27.33	27.48	7279701
2024-08-20	27.45	27.45	27.34	27.41	7043100
2024-08-21	27.50	27.57	27.44	27.52	7130994
2024-08-22	27.57	27.60	27.37	27.45	6476625
2024-08-23	27.58	27.85	27.51	27.84	7466319
2024-08-26	27.92	28.04	27.85	27.87	9560088
2024-08-27	27.87	27.90	27.75	27.83	6933423
2024-08-28	27.80	27.97	27.70	27.83	6417177
2024-08-29	27.98	28.09	27.74	27.95	7153971
2024-08-30	28.00	28.19	27.90	28.18	7418904
2024-09-03	28.06	28.13	27.86	27.93	10817706
2024-09-04	27.93	28.06	27.75	27.83	9603846
2024-09-05	27.91	27.93	27.48	27.57	8495964
2024-09-06	27.60	27.73	27.29	27.33	9841227
2024-09-09	27.45	27.77	27.39	27.66	8665743
2024-09-10	27.70	27.70	27.44	27.69	6937428
2024-09-11	27.60	27.60	27.06	27.52	8727153
2024-09-12	27.57	27.63	27.34	27.54	6998757
2024-09-13	27.62	27.80	27.61	27.79	6856806
2024-09-16	27.92	28.06	27.87	28.05	7710624
2024-09-17	28.05	28.20	27.95	28.03	7571886
2024-09-18	28.07	28.38	27.99	28.05	8607339
2024-09-19	28.39	28.41	28.20	28.29	9280002
2024-09-20	28.19	28.20	28.04	28.16	10921938
2024-09-23	28.24	28.32	28.18	28.31	7689549
2024-09-24	28.37	28.41	28.29	28.10	9443064
2024-09-25	28.12	28.13	27.78	27.79	10584942
2024-09-26	27.82	27.99	27.82	27.91	10354260
2024-09-27	28.06	28.25	28.01	28.09	13143936
2024-09-30	28.11	28.20	27.95	28.18	21612960
2024-10-01	28.18	28.19	27.99	28.16	13093452
2024-10-02	28.19	28.24	28.03	28.18	10701537
2024-10-03	28.10	28.16	27.94	28.11	9858333
2024-10-04	28.24	28.26	28.05	28.22	9532884
2024-10-07	28.22	28.26	28.02	28.10	12602838
2024-10-08	28.13	28.15	27.94	28.05	10086372
2024-10-09	28.06	28.33	27.99	28.32	11862498
2024-10-10	28.27	28.30	28.14	28.21	9633375
2024-10-11	28.32	28.56	28.31	28.54	9937883
2024-10-14	28.53	28.70	28.44	28.69	9085703
2024-10-15	28.64	28.86	28.53	28.57	11217533
2024-10-16	28.65	28.83	28.63	28.80	9171708
2024-10-17	28.87	28.90	28.74	28.81	8740356
2024-10-18	28.81	28.85	28.68	28.81	8179216
2024-10-21	28.80	28.81	28.43	28.47	12964916
2024-10-22	28.30	28.37	28.19	28.33	11338267
2024-10-23	28.27	28.41	28.13	28.28	11877016
2024-10-24	28.40	28.43	28.22	28.33	8814535
2024-10-25	28.43	28.47	28.13	28.15	9305222
2024-10-28	28.20	28.33	28.16	28.32	10346774
2024-10-29	28.18	28.21	28.06	28.09	10209740
2024-10-30	28.05	28.27	28.02	28.18	10503880
2024-10-31	28.19	28.38	28.19	28.23	10905231
2024-11-01	28.30	28.38	28.07	28.10	9373950
2024-11-04	28.15	28.25	28.03	28.13	10761013
2024-11-05	28.15	28.38	28.07	28.38	10098146
2024-11-06	29.01	29.12	28.79	29.04	16061119
2024-11-07	29.10	29.11	28.87	28.91	13223313
2024-11-08	29.01	29.14	28.90	29.08	11674009
2024-11-11	29.22	29.35	29.14	29.16	11164689
2024-11-12	29.19	29.20	28.89	28.91	13235521
2024-11-13	28.97	29.05	28.87	29.01	10503026
2024-11-14	29.03	29.04	28.84	28.88	8902251
2024-11-15	28.81	28.83	28.58	28.63	12549310
2024-11-18	28.68	28.84	28.64	28.79	11095000
2024-11-19	28.63	28.72	28.48	28.64	11657515
2024-11-20	28.65	28.73	28.50	28.71	9201473
2024-11-21	28.74	29.04	28.68	28.98	11132514
2024-11-22	29.01	29.38	29.01	29.35	12227558
2024-11-25	29.54	29.72	29.45	29.51	12321533
2024-11-26	29.48	29.48	29.24	29.45	11306606
2024-11-27	29.52	29.62	29.41	29.44	10547529
2024-11-29	29.49	29.58	29.44	29.53	7685307
2024-12-02	29.53	29.55	29.21	29.34	15555664
2024-12-03	29.37	29.40	29.17	29.18	13097852
2024-12-04	29.14	29.19	28.82	28.94	16023901
2024-12-05	28.96	29.05	28.91	28.95	12749245
2024-12-06	28.99	29.04	28.76	28.82	12671878
2024-12-09	28.90	29.01	28.76	28.79	19540740
2024-12-10	28.79	28.85	28.57	28.42	17528950
2024-12-11	28.49	28.49	28.24	28.25	15896091
2024-12-12	28.29	28.31	28.15	28.20	14370717
2024-12-13	28.18	28.21	28.00	28.13	16919650
2024-12-16	28.12	28.16	27.85	27.87	24794000
2024-12-17	27.83	27.93	27.71	27.81	17417910
2024-12-18	27.80	27.84	27.05	27.08	20343971
2024-12-19	27.24	27.36	26.91	26.93	22797673
2024-12-20	26.90	27.41	26.87	27.29	35339507
2024-12-23	27.23	27.39	27.08	27.37	22013796
2024-12-24	27.35	27.58	27.29	27.58	9522506
2024-12-26	27.48	27.62	27.42	27.59	14137693
2024-12-27	27.45	27.66	27.33	27.47	16074005
2024-12-30	27.32	27.32	27.05	27.23	16946416
2024-12-31	27.28	27.38	27.16	27.32	13234120
2025-01-02	27.47	27.54	27.15	27.26	17005241
2025-01-03	27.35	27.48	27.20	27.44	11470511
2025-01-06	27.47	27.57	27.24	27.27	22820266
2025-01-07	27.38	27.52	27.17	27.26	16406039
2025-01-08	27.20	27.33	27.04	27.32	13723644
2025-01-10	27.24	27.25	26.94	27.01	22011173
2025-01-13	26.97	27.33	26.96	27.30	17826414
2025-01-14	27.41	27.53	27.30	27.52	14077423
2025-01-15	27.87	27.94	27.71	27.82	12225320
2025-01-16	27.73	27.85	27.59	27.83	13454449
2025-01-17	27.95	28.01	27.87	27.99	15361450
2025-01-21	28.06	28.29	28.06	28.22	21390223
2025-01-22	28.15	28.15	27.92	27.92	15660854
2025-01-23	27.96	28.11	27.91	28.09	14818679
2025-01-24	28.03	28.13	28.00	28.07	11739412
2025-01-27	28.16	28.45	28.15	28.45	21061083
2025-01-28	28.32	28.38	28.03	28.07	14748435
2025-01-29	28.09	28.22	27.96	28.01	11720261
2025-01-30	28.00	28.09	27.81	27.98	15498855
2025-01-31	28.01	28.09	27.78	27.83	15449687
2025-02-03	27.54	27.83	27.40	27.72	19749139
2025-02-04	27.65	27.80	27.61	27.76	11507184
2025-02-05	27.81	27.96	27.72	27.95	10937263
2025-02-06	27.98	28.00	27.65	27.75	13421988
2025-02-07	27.80	27.83	27.52	27.56	14969996
2025-02-10	27.68	27.70	27.50	27.68	11902596
2025-02-11	27.66	27.87	27.61	27.87	11203759
2025-02-12	27.61	27.74	27.55	27.65	12124231
2025-02-13	27.76	27.85	27.65	27.85	10936943
2025-02-14	27.87	28.01	27.76	27.79	10062610
2025-02-18	27.81	27.99	27.74	27.99	15611477
2025-02-19	27.95	28.20	27.91	28.18	12266712
2025-02-20	28.15	28.32	28.09	28.32	12605443
2025-02-21	28.35	28.37	28.18	28.21	13856445
2025-02-24	28.26	28.44	28.18	28.26	13681763
2025-02-25	28.35	28.54	28.35	28.45	12774102
2025-02-26	28.41	28.44	28.09	28.15	12881960
2025-02-27	28.16	28.39	28.13	28.17	12408212
2025-02-28	28.26	28.54	28.10	28.54	16590259
2025-03-03	28.57	28.72	28.20	28.40	17881222
2025-03-04	28.31	28.32	27.86	27.92	20158093
2025-03-05	27.85	28.14	27.72	28.05	16031659
2025-03-06	27.95	28.10	27.79	28.07	14871813
2025-03-07	28.03	28.51	28.01	28.46	16558725
2025-03-10	28.32	28.85	28.19	28.38	23520540
2025-03-11	28.30	28.31	27.66	27.74	24564554
2025-03-12	27.65	27.67	27.31	27.44	26655231
2025-03-13	27.47	27.62	27.23	27.29	15121380
2025-03-14	27.37	27.67	27.29	27.64	15167190
2025-03-17	27.63	28.02	27.62	27.96	16046240
2025-03-18	27.95	27.98	27.81	27.92	12625264
2025-03-19	27.94	28.10	27.80	28.03	13079386
2025-03-20	27.90	28.08	27.86	27.95	11317434
2025-03-21	27.85	27.88	27.62	27.76	16883761
2025-03-24	27.88	28.11	27.83	28.09	15452487
2025-03-25	28.08	28.12	27.75	27.59	16456355
2025-03-26	27.72	27.94	27.67	27.80	17417360
2025-03-27	27.83	27.89	27.65	27.75	11448766
2025-03-28	27.75	27.79	27.47	27.58	15661060
2025-03-31	27.50	28.06	27.49	27.96	19019415
2025-04-01	27.94	27.95	27.67	27.87	14702166
2025-04-02	27.73	27.89	27.60	27.87	11923420
2025-04-03	27.37	27.47	26.71	26.73	30584909
2025-04-04	26.22	26.30	25.23	25.28	45530214
2025-04-07	24.60	25.73	24.18	24.94	50085218
2025-04-08	25.44	25.48	24.00	24.32	40098801
2025-04-09	23.91	25.96	23.87	25.87	46103820
2025-04-10	25.51	25.51	24.31	24.97	31358485
2025-04-11	24.96	25.40	24.63	25.30	21685858
2025-04-14	25.61	25.69	25.31	25.60	27320690
2025-04-15	25.59	25.74	25.37	25.43	17240841
2025-04-16	25.45	25.55	24.99	25.13	18600530
2025-04-17	25.21	25.63	25.19	25.42	15390575
2025-04-21	25.30	25.34	24.76	25.03	21932859
2025-04-22	25.11	25.53	25.11	25.44	21483091
2025-04-23	25.65	25.87	25.28	25.42	27870357
2025-04-24	25.50	25.72	25.32	25.71	15485654
2025-04-25	25.65	25.68	25.41	25.67	14346155
2025-04-28	25.69	25.87	25.57	25.79	14821038
2025-04-29	25.62	25.95	25.62	25.89	12637724
2025-04-30	25.79	25.88	25.41	25.82	13636425
2025-05-01	25.70	25.92	25.57	25.71	15470561
2025-05-02	25.99	26.08	25.84	26.06	14242173
2025-05-05	25.94	25.94	25.74	25.80	14148829
2025-05-06	25.72	25.76	25.50	25.55	12092371
2025-05-07	25.62	25.75	25.50	25.64	12965527
2025-05-08	25.72	26.02	25.65	25.78	20045422
2025-05-09	25.89	25.92	25.70	25.73	14195230
2025-05-12	26.29	26.50	26.26	26.43	18699915
2025-05-13	26.42	26.44	26.29	26.31	17389712
2025-05-14	26.27	26.27	25.97	26.00	17297228
2025-05-15	26.01	26.42	25.99	26.42	14411966
2025-05-16	26.45	26.60	26.34	26.60	11779613
2025-05-19	26.45	26.58	26.34	26.58	15067072
2025-05-20	26.56	26.60	26.41	26.48	12280793
2025-05-21	26.35	26.36	26.00	26.01	15842379
2025-05-22	25.98	26.08	25.76	25.96	16081280
2025-05-23	25.79	25.95	25.69	25.89	16065707
2025-05-27	26.07	26.27	25.97	26.27	15919524
2025-05-28	26.28	26.32	25.98	26.04	13190598
2025-05-29	26.10	26.19	25.89	26.19	13897207
2025-05-30	26.12	26.27	25.99	26.17	14779897

Explore More About SCHD

Coins representing dividend payouts and trends

SCHD Dividend History

Discover Schwab US Dividend's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

SCHD Stock Split History

Discover Schwab US Dividend's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SCHD Historical Prices

Explore Schwab US Dividend's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics